Royal Bank Of Canada Stock Price History, RY Historical Prices

Add to My Stocks
$76.31 $0.22 (0.29%) RY stock closing price Sep 25, 2017 (Closing)

Royal Bank Of Canada stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Royal Bank Of Canada P/E ratio data for the stock. The Royal Bank Of Canada stock price history chart shows that the stock price was at a high of 76.53 on 22 Sep, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2576.5476.8176.0376.3151421413.823.07
2017-09-2276.5776.8576.3176.5354540913.863.08
2017-09-2176.0076.6775.9876.4179018413.843.08
2017-09-2075.9576.6575.6475.9584140613.763.06
2017-09-1975.1975.9575.1075.7987840413.733.05
2017-09-1875.5375.6574.7074.9789964913.583.02
2017-09-1575.6775.7975.2675.5093778613.683.04
2017-09-1475.6075.7075.4575.6645140213.713.05
2017-09-1375.3475.7975.1775.6474072613.703.05
2017-09-1275.2275.5675.0075.3170500713.643.03
2017-09-1175.0075.2074.8075.1493934713.613.03
2017-09-0874.5574.7574.4074.5375198013.503.00
2017-09-0774.7074.7574.2974.6093247513.512.99
2017-09-0673.5074.7473.1074.29125015613.462.98
2017-09-0574.1774.2473.1873.32105495513.282.94
2017-09-0174.5274.8374.2574.3370643113.472.98
2017-08-3173.7774.5273.4574.06116560213.422.97
2017-08-3073.9574.0572.8473.23119424813.272.93
2017-08-2973.9574.1773.5074.0981041613.422.97
2017-08-2874.9674.9674.3074.45139440913.492.98
2017-08-2574.3675.0374.2474.76116838413.543.00
2017-08-2474.6774.6774.0274.2391823513.452.97
2017-08-2373.3274.5073.0974.22119848213.673.04
2017-08-2273.5273.5973.0673.24100004913.493.00
2017-08-2173.2373.6172.9973.32101490713.503.01
2017-08-1873.1973.6072.7373.3297578913.503.01
2017-08-1773.3573.7672.9672.9677020013.442.99
2017-08-1673.6573.8173.4773.6157640213.563.02
2017-08-1573.6473.6472.9473.22103562013.483.00
2017-08-1473.4074.0873.3973.5061678213.543.01
2017-08-1173.0673.4172.6272.8975416113.422.99
2017-08-1073.9174.1172.7572.89143442613.422.99
2017-08-0974.3474.5674.0074.2368397513.673.04
2017-08-0874.3874.8774.3874.7473826213.763.06
2017-08-0774.7174.8574.4174.5141513113.723.06
2017-08-0474.8475.2774.4874.7467833413.763.06
2017-08-0374.8975.0374.5574.7070232313.763.06
2017-08-0274.4375.0674.3474.8966091413.793.07
2017-08-0174.9174.9173.8874.5588127013.733.06
2017-07-3174.5374.9274.2774.5688307713.733.06
2017-07-2874.4774.8674.2074.6296205313.743.06
2017-07-2775.0175.1173.8374.23110685813.673.04
2017-07-2675.2275.3374.6474.8994006313.793.07
2017-07-2575.2975.5974.8675.1092535613.833.08
2017-07-2474.9775.1274.6274.9488512513.803.07
2017-07-2175.6175.6875.0775.5786045313.923.10
2017-07-2075.5175.8675.4275.6489643313.933.10
2017-07-1975.4075.7675.2375.3892194213.883.09
2017-07-1875.2675.4674.6675.0076977213.813.08
2017-07-1775.3075.4374.8775.0184218313.813.08
2017-07-1474.7775.4474.6575.30122317313.873.09
2017-07-1374.5474.8974.3374.7788922113.773.07
2017-07-1273.5774.9573.5474.55141544313.733.06
2017-07-1173.5473.5973.0673.5091082113.543.01
2017-07-1073.8074.0273.3373.6286320813.563.02
2017-07-0773.8174.1173.2273.80104267113.593.03
2017-07-0673.1173.7973.0873.32109595513.503.01
2017-07-0572.9273.4072.1873.23142513313.493.00
2017-07-0372.8073.5072.6373.3953522813.523.01
2017-06-3073.1073.1972.0372.52149419313.362.97
2017-06-2973.6273.7172.2272.78177899313.402.98
2017-06-2871.9973.1971.9072.97172807513.442.99
2017-06-2771.2371.7170.9471.44141944313.162.93
2017-06-2671.4171.8970.6670.96101512613.072.91
2017-06-2370.8271.5070.4371.03124815113.082.91
2017-06-2270.4171.4370.3571.07115533013.092.91
2017-06-2170.5670.7269.9270.05107380012.902.87
2017-06-2070.9371.1270.6270.6694357213.012.90
2017-06-1971.0371.6470.9271.3685127213.142.93
2017-06-1670.5271.0970.1571.0193896813.082.91
2017-06-1570.0670.7169.7370.60108574913.002.89
2017-06-1471.0971.1770.3270.57152992813.002.89
2017-06-1371.4671.4670.8170.94109895313.062.91
2017-06-1270.8271.5769.7970.70100115113.022.90
2017-06-0969.7071.1069.6870.80133017213.042.90
2017-06-0869.0669.6568.8969.5979675712.822.85
2017-06-0769.0969.5268.5668.9591077812.702.83
2017-06-0669.1069.3168.8669.0593485412.722.83
2017-06-0569.2669.6268.8969.4276672912.792.85
2017-06-0269.3569.6469.0569.5289025112.802.85
2017-06-0169.4369.6968.9669.3899269312.782.84
2017-05-3169.7869.7868.6969.10138692212.732.83
2017-05-3069.7470.1669.2669.49112985912.802.85
2017-05-290.000.000.0069.790N/AN/A
2017-05-2669.9369.9869.3569.7974397712.852.86
2017-05-2570.1870.7569.3769.64156479213.272.98
2017-05-2469.1069.3468.5869.26121185113.192.96
2017-05-2369.3269.7069.1469.2595021413.192.96
2017-05-2268.9869.1468.7968.8740858513.122.94
Get more Data

Royal Bank Of Canada Stock Chart

View RY PE ratio, PS ratio stocks charts and compare with peers.
RY Chart
Note: Compare Royal Bank Of Canada stock price history with the index and industry peers.

Royal Bank Of Canada Historical Prices: Past 5 years

Max Stock Price 76.53 Sep 22,2017
Min Stock Price 45.26 Jan 20,2016
Avg Stock Price 63.91

Royal Bank Of Canada Historical PE ratio: Past 5 years

Max PE Ratio 15.28 Feb 17,2017
Min PE Ratio 8.51 Jan 20,2016
Avg PE Ratio 12.22

Royal Bank Of Canada Historical PS ratio: Past 5 years

Max PS Ratio 3.27 Feb 17,2017
Min PS Ratio 1.91 Jan 20,2016
Avg PS Ratio 2.57

RY Industry Peers

Company Price Change (%)
Hsbc (HSBC)48.470.64 (1.3%)
Toronto Dominion Bank (TD)56.210.15 (0.27%)
Bank Of Montreal (BMO)74.990.25 (0.33%)
Canadian Imperial Bank (CM)88.910.15 (0.17%)
Manulife Financial (MFC)20.080.05 (0.25%)
L Brands (LB)40.91.25 (3.15%)
L Brands (LB)40.91.25 (3.15%)

We provide Royal Bank Of Canada historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Royal Bank Of Canada stock analysis. Royal Bank Of Canada stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. RY closed at 76.31 and traded with a volume of 514214 on the last trading day. The company's P/S ratio was at a high of 3.27 on 17 Feb, 2017 according to our Royal Bank Of Canada stock market history data. .