Royal Bank of Canada (RY) Stock Chart & Stock Price History → Your $200 account credit is about to expire (From MarketBeat) (Ad) Free RY Stock Alerts $105.19 -0.11 (-0.10%) (As of 01:44 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Royal Bank of Canada Stock Price Performance5 Day Performance+0.51%1 Month Performance+7.11%3 Month Performance+9.02%6 Month Performance+21.66%Year-To-Date Performance+3.97%1 Year Performance+16.29% Receive RY Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Royal Bank of Canada and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Colonial MetalsWARNING about the death of the U.S. dollar…Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)Get Colonial Metals' new Precious Metals Investment Guide. RY Stock Chart for Tuesday, May, 28, 2024 RY Chart by TradingView Royal Bank of Canada Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$105.30$105.30$105.77$104.19862,600 shs$148.97 billion05/24/2024$104.61$105.33+0.69%$105.74$103.95862,411 shs$149.02 billion05/23/2024$105.96$104.61-1.27%$106.65$104.28547,684 shs$148.00 billion05/22/2024$105.88$105.96+0.08%$106.42$105.01933,911 shs$149.91 billion05/21/2024$105.84$105.88+0.04%$106.38$105.28658,561 shs$149.79 billion05/20/2024$106.79$105.84-0.89%$107.20$105.84316,206 shs$149.74 billion Get the Latest News and Ratings for RY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Royal Bank of Canada and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$106.01$106.81+0.75%$106.87$105.771.49 million shs$151.11 billion05/16/2024$105.51$106.01+0.48%$106.48$105.20812,742 shs$149.98 billion05/15/2024$104.28$105.51+1.17%$105.52$104.23606,142 shs$149.26 billion05/14/2024$104.60$104.28-0.31%$105.00$103.93593,245 shs$147.53 billion05/13/2024$103.21$104.60+1.35%$104.70$103.34561,538 shs$147.98 billion05/10/2024$103.09$103.20+0.10%$104.08$103.19540,065 shs$146.00 billion05/09/2024$101.83$103.09+1.24%$103.11$102.05618,623 shs$145.85 billion05/08/2024$101.04$101.83+0.78%$101.98$100.60564,940 shs$144.07 billion05/07/2024$101.81$101.04-0.76%$102.12$100.90634,532 shs$142.95 billion05/06/2024$101.17$101.81+0.63%$101.99$101.001.60 million shs$144.04 billion05/03/2024$99.27$101.17+1.91%$101.31$99.992.30 million shs$143.13 billion05/02/2024$97.38$99.27+1.94%$99.33$97.721.94 million shs$140.44 billion05/01/2024$96.80$97.38+0.60%$98.29$96.52468,612 shs$137.76 billion04/30/2024$97.98$96.80-1.20%$97.96$96.77799,542 shs$136.94 billion04/29/2024$98.16$97.98-0.18%$98.67$97.61697,398 shs$138.61 billion04/26/2024$97.68$98.16+0.49%$98.45$97.60468,683 shs$138.87 billion04/25/2024$97.28$97.68+0.41%$97.95$95.84649,138 shs$138.19 billion04/24/2024$99.83$97.28-2.55%$98.81$96.843.54 million shs$137.62 billion04/23/2024$99.22$99.83+0.61%$100.25$99.261.95 million shs$141.23 billion04/22/2024$97.86$99.22+1.39%$99.31$98.073.19 million shs$140.37 billion04/19/2024$96.93$97.86+0.96%$98.12$96.73792,330 shs$138.44 billion04/18/2024$96.78$96.93+0.15%$97.67$96.43675,645 shs$137.13 billion04/17/2024$96.38$96.78+0.42%$97.90$96.15821,002 shs$136.91 billion04/16/2024$97.92$96.38-1.57%$97.42$96.21911,289 shs$136.35 billion04/15/2024$98.53$97.92-0.62%$99.70$97.51583,571 shs$138.53 billion04/12/2024$100.33$98.54-1.78%$99.82$98.14826,447 shs$139.40 billion04/11/2024$100.98$100.33-0.64%$100.88$99.64822,467 shs$141.94 billion04/10/2024$102.78$100.98-1.75%$101.45$100.201.37 million shs$142.86 billion04/09/2024$103.06$102.78-0.27%$103.88$101.84703,334 shs$145.40 billion04/08/2024$102.34$103.06+0.70%$103.06$102.22770,691 shs$145.80 billion04/05/2024$100.98$102.36+1.37%$102.47$100.71784,675 shs$144.81 billion04/04/2024$100.29$100.98+0.69%$102.31$100.512.54 million shs$142.86 billion04/03/2024$99.60$100.29+0.69%$100.72$99.391.74 million shs$141.88 billion04/02/2024$100.30$99.60-0.70%$99.99$99.261.76 million shs$140.90 billionThree basic steps to building the Ultimate Dividend Portfolio. (Ad)There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will.Click here to get them (for Free).04/01/2024$100.88$100.30-0.57%$101.00$99.83508,363 shs$141.89 billion03/29/2024$100.88$100.88$101.26$100.20594,635 shs$142.71 billion03/28/2024$100.39$100.88+0.49%$101.26$100.20580,618 shs$142.71 billion03/27/2024$99.18$100.39+1.22%$100.39$99.20591,946 shs$142.02 billion03/26/2024$99.44$99.18-0.26%$99.74$99.05529,452 shs$140.31 billion03/25/2024$99.38$99.44+0.06%$100.11$99.397.06 million shs$140.68 billion03/22/2024$100.86$99.38-1.47%$101.06$99.31382,401 shs$140.59 billion03/21/2024$100.40$100.86+0.46%$101.49$100.35670,601 shs$142.69 billion03/20/2024$98.80$100.40+1.62%$100.47$98.25608,072 shs$142.03 billion03/19/2024$99.25$98.80-0.45%$99.45$98.80687,562 shs$139.77 billion03/18/2024$99.34$99.25-0.09%$99.47$98.62483,687 shs$140.41 billion03/15/2024$99.76$99.38-0.38%$99.92$98.79672,712 shs$140.02 billion03/14/2024$101.07$99.76-1.30%$101.18$99.19852,200 shs$140.55 billion03/13/2024$100.60$101.07+0.47%$101.41$100.73610,817 shs$142.40 billion03/12/2024$100.06$100.60+0.54%$100.79$99.34616,936 shs$141.74 billion03/11/2024$99.33$100.06+0.73%$100.12$98.69549,088 shs$140.98 billion03/08/2024$99.39$99.34-0.05%$99.80$99.03382,461 shs$139.96 billion03/07/2024$98.25$99.39+1.16%$99.39$98.62656,917 shs$140.03 billion03/06/2024$97.98$98.25+0.28%$99.14$97.90835,918 shs$138.43 billion03/05/2024$97.22$97.98+0.78%$98.24$97.081.46 million shs$138.04 billion03/04/2024$97.33$97.22-0.11%$97.67$96.772.15 million shs$136.97 billion03/01/2024$97.08$97.32+0.25%$97.93$96.65754,783 shs$137.11 billion02/29/2024$96.44$97.08+0.66%$97.22$96.151.47 million shs$136.77 billion02/28/2024$96.88$96.44-0.45%$98.15$96.39898,069 shs$135.87 billion02/27/2024$97.95$96.88-1.09%$97.86$96.471.60 million shs$136.49 billion Related Companies: MUFG Stock Chart HDB Stock Chart TD Stock Chart IBN Stock Chart SMFG Stock Chart SAN Stock Chart BMO Stock Chart BBVA Stock Chart ING Stock Chart CM Stock Chart Receive RY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Royal Bank of Canada and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:RY) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersNext President (Not Trump. Not Biden.)The Freeport SocietyTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesWARNING about the death of the U.S. dollar…Colonial MetalsThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressDigitizing the $11T commodities sector with one tiny stockResource Stock DigestThe only AI company to buyPorter & CompanyBiggest Prediction of My 50-Year Career on Wall StreetChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Royal Bank of Canada Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.