Royal Bank Of Canada Stock Price History, RY Historical Prices

Add to My Stocks
$76.3 $0.63 (0.83%) RY stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Royal Bank Of Canada stock price history here. Daily open, high, low, and end of day closing price for the company, along with Royal Bank Of Canada price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Royal Bank Of Canada stock price history chart shows that the stock price reached a high of $86.75 on Jan 22, 2018, and a low of $45.26 on Jan 20, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 75.85 76.46 75.53 76.3 846,466 12.51 2.65
2018-06-20 75.37 75.72 75.28 75.48 566,827 12.37 2.62
2018-06-19 75.62 75.77 75.2 75.27 601,094 12.34 2.61
2018-06-18 75.67 76.19 75.64 76.11 841,237 12.48 2.64
2018-06-15 75.92 76.22 75.64 76.01 840,731 12.46 2.64
2018-06-14 77.1 77.1 76.1 76.31 580,691 12.51 2.65
2018-06-13 77.04 77.27 76.63 76.93 507,629 12.61 2.67
2018-06-12 76.94 77.07 76.54 76.88 515,905 12.6 2.67
2018-06-11 76.85 77.25 76.7 76.94 571,890 12.61 2.67
2018-06-08 76.4 77.22 76.29 77.19 637,179 12.65 2.68
2018-06-07 76.81 76.94 76.25 76.53 494,181 12.55 2.66
2018-06-06 77.15 77.18 76.51 76.61 573,811 12.56 2.66
2018-06-05 76.25 76.61 75.98 76.5 696,228 12.54 2.66
2018-06-04 75.96 76.84 75.96 76.49 683,319 12.54 2.66
2018-06-01 76.08 76.23 75.11 75.71 667,295 12.41 2.63
2018-05-31 75.01 75.64 74.33 75.59 1,157,418 12.39 2.62
2018-05-30 75.06 75.38 74.61 75.23 977,975 12.33 2.61
2018-05-29 75.22 75.29 74.02 74.43 1,230,676 12.2 2.58
2018-05-25 76.41 76.58 76 76.03 829,804 12.46 2.64
2018-05-24 78.38 78.51 76.79 76.91 1,102,756 13.1 2.76
2018-05-23 78.64 78.98 78.07 78.86 731,630 13.43 2.83
2018-05-22 78.99 79.8 78.88 79.33 713,606 13.51 2.85
2018-05-21 78.44 78.75 78.41 78.71 390,777 13.41 2.83
2018-05-18 78.5 78.54 77.67 78.03 460,358 13.29 2.8
2018-05-17 78.93 79.15 78.73 78.93 373,170 13.45 2.83
2018-05-16 78.63 79.19 78.63 79.16 378,673 13.49 2.84
2018-05-15 78.26 78.74 77.98 78.59 528,934 13.39 2.82
2018-05-14 78.57 79.12 78.57 78.83 489,791 13.43 2.83
2018-05-11 78.44 78.61 78.24 78.49 523,990 13.37 2.82
2018-05-10 77.88 78.57 77.8 78.4 663,166 13.36 2.81
2018-05-09 76.93 77.41 76.51 77.33 585,507 13.17 2.78
2018-05-08 76.41 76.47 75.88 76.35 474,449 13.01 2.74
2018-05-07 76.17 76.72 76.1 76.62 460,989 13.05 2.75
2018-05-04 75.45 76.45 75.45 76.13 573,026 12.97 2.73
2018-05-03 75.87 76.18 75.14 75.92 819,581 12.93 2.72
2018-05-02 75.93 76.39 75.77 75.86 493,618 12.92 2.72
2018-05-01 75.95 76.09 75.3 75.99 470,166 12.95 2.73
2018-04-30 76.51 76.89 76.04 76.05 469,114 12.96 2.73
2018-04-27 75.7 76.57 75.61 76.49 769,235 13.03 2.75
2018-04-26 75.42 75.68 75.2 75.47 719,459 12.86 2.71
2018-04-25 74.98 75.5 74.75 75.21 557,638 12.81 2.7
2018-04-24 75.87 75.94 75.14 75.27 919,289 12.82 2.7
2018-04-23 76.29 76.45 76.02 76.32 775,931 13 2.74
2018-04-20 76.2 76.59 76.15 76.29 611,989 13 2.74
2018-04-19 77.15 77.16 76.19 76.32 682,866 13 2.74
2018-04-18 76.8 77.29 76.59 76.88 686,309 13.1 2.76
2018-04-17 77.01 77.18 76.61 76.73 735,478 13.07 2.75
2018-04-16 76.7 76.72 76.28 76.67 538,822 13.06 2.75
2018-04-13 77.25 77.29 76.1 76.19 640,906 12.98 2.73
2018-04-12 77.16 77.31 76.53 76.88 529,770 13.1 2.76
2018-04-11 77.57 77.71 77.06 77.11 604,318 13.14 2.77
2018-04-10 78.15 78.27 77.69 77.79 672,626 13.25 2.79
2018-04-09 76.53 77.53 76.28 77.16 749,412 13.15 2.77
2018-04-06 76.7 77.06 75.84 76.27 751,279 12.99 2.74
2018-04-05 76.84 77.21 76.43 77.12 764,511 13.14 2.77
2018-04-04 75.7 76.54 75.32 76.38 1,180,309 13.01 2.74
2018-04-03 76.93 77.13 76.25 76.68 792,114 13.06 2.75
2018-04-02 77.29 77.36 75.9 76.49 721,983 13.03 2.75
2018-03-30 0 0 0 77.29 0 - -
2018-03-29 76.79 77.37 76.36 77.29 718,652 13.17 2.77
2018-03-28 76.59 77.08 76.08 76.32 843,111 13 2.74
2018-03-27 77.83 77.92 76.29 76.66 1,025,565 13.06 2.75
2018-03-26 77.92 78.11 77.01 77.65 742,347 13.23 2.79
2018-03-23 78.29 78.7 77 77.06 1,024,455 13.13 2.77
2018-03-22 78.74 78.93 77.48 77.83 1,183,539 13.26 2.79
2018-03-21 78.86 79.65 78.79 79.26 705,677 13.5 2.84
2018-03-20 78.08 78.6 78.08 78.42 715,544 13.36 2.81
2018-03-19 78.15 78.22 77.47 78.08 637,640 13.3 2.8
2018-03-16 78.28 78.67 78.04 78.09 756,466 13.3 2.8
2018-03-15 78.56 78.69 78.08 78.3 555,503 13.34 2.81
2018-03-14 79.07 79.24 78.34 78.41 757,664 13.36 2.81
2018-03-13 79.46 79.57 78.37 78.46 642,408 13.37 2.82
2018-03-12 79.39 79.84 79.04 79.33 487,958 13.51 2.85
2018-03-09 79.56 79.65 78.64 79.39 784,307 13.53 2.85
2018-03-08 78.3 78.73 78.03 78.72 774,429 13.41 2.83
2018-03-07 77.45 78.22 77.28 78.01 729,384 13.29 2.8
2018-03-06 78.24 78.51 77.93 78.21 771,775 13.32 2.81
2018-03-05 76.85 77.89 76.55 77.72 831,560 13.24 2.79
2018-03-02 77.53 78.06 77.29 77.52 877,096 13.21 2.78
2018-03-01 78.87 79.12 77.61 78.4 982,665 13.36 2.81
2018-02-28 80.71 80.71 78.87 78.89 896,469 13.44 2.83
2018-02-27 80.66 80.84 79.95 80.49 856,746 13.71 2.89
2018-02-26 81.44 81.44 80.74 80.88 776,293 13.78 2.9
2018-02-23 81 81.27 80.01 81.27 1,108,268 14.11 3.1
2018-02-22 81.05 81.28 80.25 80.5 1,313,897 13.98 3.07
2018-02-21 79.63 81.25 79.63 80.77 1,156,554 14.02 3.08
2018-02-20 79.48 79.94 78.85 79.45 930,799 13.79 3.03
2018-02-19 0 0 0 79.98 0 - -
2018-02-16 80.27 80.43 79.9 79.98 704,266 13.89 3.05
Get more Data

Royal Bank Of Canada Stock History 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 Stock Price History: Past 5 years

Max Stock Price86.75Jan 22,2018
Min Stock Price45.26Jan 20,2016
Avg Stock Price66.75

Royal Bank Of Canada Historical PE ratio: Past 5 years

Max PE Ratio15.28Feb 17,2017
Min PE Ratio8.51Jan 20,2016
Avg PE Ratio12.46

Royal Bank Of Canada Historical PS ratio: Past 5 years

Max PS Ratio3.31Jan 22,2018
Min PS Ratio1.91Jan 20,2016
Avg PS Ratio2.67

RY Industry Peers

Company Price Change (%)
Hsbc (HSBC)47.950.53 (1.12%)
Toronto Dominion Bank (TD)57.980.13 (0.22%)
Canadian Imperial Bank (CM)88.580.72 (0.82%)
Manulife Financial (MFC)18.940.22 (1.18%)
Manulife Financial (MFC)18.940.22 (1.18%)
L Brands (LB)36.690.45 (1.21%)
L Brands (LB)36.690.45 (1.21%)

We provide Royal Bank Of Canada share price history 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. The price and volume changes on a daily basis is provided in the Royal Bank Of Canada stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. RY stock saw a high of $76.46, and a low of $75.53 on last trading day. Looking at Royal Bank Of Canada stock history data, the P/S ratio was at a low of 1.91 on Jan 20, 2016.