Royal Bank of Canada (RY) stock
RYNYSECommercial Banks, NECFiscal year ends October 31Also trades as RYLBF
$202.98−3.05 (-1.48%)
Close on Oct 30, 2026Market cap $284.30BP/E 17.9Yield –
Price history
Royal Bank of Canada share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$202.98
-1.48% on the day
52-week range
$143.38 – $218.57
-7.1% from the high
Change over 52 weeks
+39.1%
From $145.90 on Oct 30, 2025
Average volume
1.35M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $195.35 | $208.19 | $188.79 | $202.98 | +3.25% | 32,526,174 |
| Sep 2026 | $203.78 | $212.37 | $196.19 | $196.59 | -3.70% | 20,328,965 |
| Aug 2026 | $210.54 | $218.11 | $200.86 | $204.15 | -2.56% | 28,531,268 |
| Jul 2026 | $206.50 | $218.57 | $203.53 | $209.51 | +1.23% | 32,556,569 |
| Jun 2026 | $190.50 | $207.22 | $187.58 | $206.97 | +9.20% | 39,409,278 |
| May 2026 | $180.13 | $191.51 | $177.46 | $189.53 | +5.31% | 21,167,094 |
| Apr 2026 | $162.88 | $180.81 | $161.32 | $179.97 | +11.24% | 40,305,637 |
| Mar 2026 | $164.50 | $168.93 | $156.92 | $161.78 | -3.26% | 30,064,599 |
| Feb 2026 | $166.05 | $176.19 | $165.78 | $167.23 | +0.60% | 26,247,991 |
| Jan 2026 | $171.24 | $174.61 | $164.95 | $166.23 | -2.50% | 30,858,460 |
| Dec 2025 | $154.03 | $172.38 | $152.51 | $170.49 | +10.64% | 22,589,287 |
| Nov 2025 | $146.11 | $154.64 | $143.38 | $154.09 | +5.18% | 21,760,128 |
| Oct 2025 | $147.16 | $149.44 | $143.13 | $146.50 | -0.56% | 26,551,002 |
| Sep 2025 | $143.81 | $149.26 | $143.20 | $147.32 | +1.35% | 17,663,260 |
| Aug 2025 | $127.92 | $147.64 | $127.38 | $145.36 | +13.16% | 23,968,779 |
| Jul 2025 | $131.36 | $134.26 | $128.14 | $128.46 | -2.35% | 27,325,110 |
| Jun 2025 | $126.27 | $131.69 | $126.02 | $131.55 | +3.86% | 17,803,559 |
| May 2025 | $119.82 | $129.46 | $119.50 | $126.66 | +5.66% | 28,876,266 |
| Apr 2025 | $112.23 | $120.11 | $106.10 | $119.88 | +6.35% | 36,190,421 |
| Mar 2025 | $118.00 | $119.46 | $108.76 | $112.72 | -4.61% | 22,039,614 |
| Feb 2025 | $117.40 | $121.43 | $113.73 | $118.17 | -3.08% | 23,691,326 |
| Jan 2025 | $120.10 | $124.35 | $117.63 | $121.93 | +1.18% | 26,056,231 |
| Dec 2024 | $125.49 | $128.05 | $118.73 | $120.51 | -4.11% | 16,628,721 |
| Nov 2024 | $121.70 | $125.82 | $120.26 | $125.67 | +3.95% | 23,441,412 |
| Oct 2024 | $124.86 | $126.96 | $120.40 | $120.89 | -3.08% | 29,932,814 |
| Sep 2024 | $120.17 | $125.11 | $119.94 | $124.73 | +3.27% | 13,223,818 |
| Aug 2024 | $111.64 | $121.12 | $102.89 | $120.78 | +8.09% | 23,259,099 |
| Jul 2024 | $106.83 | $112.67 | $105.93 | $111.74 | +5.04% | 26,544,685 |
| Jun 2024 | $109.50 | $109.51 | $102.44 | $106.38 | -2.64% | 13,866,360 |
| May 2024 | $96.98 | $109.47 | $96.52 | $109.27 | +12.85% | 20,697,682 |
| Apr 2024 | $100.88 | $103.88 | $95.84 | $96.83 | -4.01% | 27,225,852 |
| Mar 2024 | $97.16 | $101.50 | $96.56 | $100.88 | +3.91% | 21,494,596 |
| Feb 2024 | $97.61 | $99.06 | $93.97 | $97.08 | -0.54% | 21,912,796 |
| Jan 2024 | $100.05 | $101.40 | $96.69 | $97.61 | -3.48% | 30,466,690 |
| Dec 2023 | $90.27 | $102.07 | $89.85 | $101.13 | +11.87% | 20,769,331 |
| Nov 2023 | $79.97 | $90.54 | $79.14 | $90.40 | +13.17% | 22,304,033 |
| Oct 2023 | $87.14 | $87.26 | $77.90 | $79.88 | -8.65% | 34,151,919 |
| Sep 2023 | $90.30 | $92.10 | $86.64 | $87.44 | -2.95% | 17,090,385 |
| Aug 2023 | $98.42 | $98.49 | $88.14 | $90.10 | -9.11% | 21,061,344 |
| Jul 2023 | $95.68 | $100.83 | $93.66 | $99.13 | +3.79% | 22,836,318 |
| Jun 2023 | $89.65 | $96.11 | $89.25 | $95.51 | +6.74% | 12,222,637 |
| May 2023 | $99.52 | $100.01 | $88.03 | $89.48 | -9.90% | 17,764,875 |
| Apr 2023 | $96.75 | $100.56 | $96.00 | $99.31 | +3.90% | 18,729,095 |
| Mar 2023 | $100.35 | $101.24 | $90.99 | $95.58 | -5.81% | 21,585,639 |
| Feb 2023 | $102.16 | $104.72 | $98.95 | $101.48 | -0.86% | 12,323,592 |
| Jan 2023 | $94.01 | $102.43 | $93.30 | $102.36 | +8.87% | 20,009,132 |
| Dec 2022 | $100.10 | $100.96 | $92.36 | $94.02 | -5.77% | 23,036,085 |
| Nov 2022 | $93.35 | $101.43 | $90.32 | $99.78 | +7.91% | 13,388,872 |
| Oct 2022 | $91.25 | $95.51 | $83.63 | $92.47 | +2.70% | 20,106,548 |
| Sep 2022 | $92.33 | $99.77 | $89.18 | $90.04 | -3.22% | 14,992,918 |
| Aug 2022 | $97.16 | $100.98 | $93.04 | $93.04 | -4.58% | 15,013,189 |
| Jul 2022 | $96.42 | $99.15 | $90.75 | $97.51 | +0.71% | 21,279,155 |
| Jun 2022 | $105.00 | $106.43 | $94.23 | $96.82 | -7.33% | 19,135,210 |
| May 2022 | $100.86 | $105.00 | $95.02 | $104.48 | +3.41% | 22,008,664 |
| Apr 2022 | $110.64 | $112.67 | $100.44 | $101.03 | -8.38% | 19,753,932 |
| Mar 2022 | $110.21 | $114.55 | $104.28 | $110.27 | -0.14% | 24,743,784 |
| Feb 2022 | $114.23 | $116.84 | $105.46 | $110.42 | -3.17% | 28,563,021 |
| Jan 2022 | $106.41 | $119.41 | $106.41 | $114.04 | +7.44% | 38,309,641 |
| Dec 2021 | $100.50 | $106.39 | $98.00 | $106.14 | +7.18% | 30,960,010 |
| Nov 2021 | $104.56 | $107.01 | $98.76 | $99.03 | -4.79% | 27,338,249 |
| Oct 2021 | $99.49 | $108.09 | $98.55 | $104.01 | +4.55% | 19,781,720 |
| Sep 2021 | $103.14 | $103.61 | $96.85 | $99.48 | -3.19% | 20,557,880 |
| Aug 2021 | $101.48 | $106.40 | $99.73 | $102.76 | +1.60% | 21,594,693 |
| Jul 2021 | $101.84 | $103.39 | $98.03 | $101.14 | -0.17% | 22,247,710 |
| Jun 2021 | $104.31 | $104.92 | $100.83 | $101.31 | -2.58% | 21,716,821 |
| May 2021 | $95.88 | $104.85 | $95.11 | $103.99 | +9.00% | 23,735,797 |
| Apr 2021 | $92.17 | $96.50 | $91.14 | $95.40 | +3.46% | 23,314,105 |
| Mar 2021 | $86.31 | $94.37 | $85.84 | $92.21 | +8.37% | 33,121,722 |
| Feb 2021 | $81.32 | $90.59 | $80.85 | $85.09 | +5.22% | 25,358,858 |
| Jan 2021 | $82.62 | $86.14 | $80.53 | $80.87 | -1.45% | 22,961,285 |
| Dec 2020 | $83.18 | $84.00 | $79.82 | $82.06 | +0.10% | 11,733,255 |
| Nov 2020 | $70.49 | $83.54 | $69.82 | $81.98 | +17.13% | 13,500,096 |
| Oct 2020 | $70.58 | $74.91 | $67.78 | $69.99 | -0.21% | 21,648,848 |
| Sep 2020 | $75.86 | $76.43 | $69.47 | $70.14 | -7.86% | 12,866,635 |
| Aug 2020 | $69.26 | $78.31 | $68.77 | $76.12 | +10.10% | 12,340,926 |
| Jul 2020 | $68.18 | $71.57 | $66.70 | $69.14 | +1.98% | 23,170,162 |
| Jun 2020 | $65.17 | $74.13 | $65.14 | $67.80 | +4.55% | 24,836,698 |
| May 2020 | $60.43 | $67.34 | $57.11 | $64.85 | +5.29% | 27,758,281 |
| Apr 2020 | $59.11 | $64.25 | $57.41 | $61.59 | +0.06% | 30,147,352 |
| Mar 2020 | $74.41 | $77.53 | $49.55 | $61.55 | -17.35% | 56,754,411 |
| Feb 2020 | $79.19 | $82.74 | $73.33 | $74.47 | -5.69% | 21,304,088 |
| Jan 2020 | $79.34 | $82.08 | $78.87 | $78.96 | -0.30% | 21,634,537 |
| Dec 2019 | $81.89 | $81.89 | $78.30 | $79.20 | -3.12% | 19,615,245 |
| Nov 2019 | $80.88 | $82.55 | $80.69 | $81.75 | +1.35% | 14,523,954 |
| Oct 2019 | $81.37 | $82.58 | $77.97 | $80.66 | -0.62% | 26,333,452 |
| Sep 2019 | $74.58 | $81.61 | $73.76 | $81.16 | +8.56% | 19,793,602 |
| Aug 2019 | $78.70 | $78.94 | $73.20 | $74.76 | -5.26% | 20,577,690 |
| Jul 2019 | $79.80 | $81.00 | $78.33 | $78.91 | -0.62% | 19,468,466 |
| Jun 2019 | $75.20 | $80.10 | $75.02 | $79.40 | +5.66% | 14,780,514 |
| May 2019 | $79.73 | $79.82 | $74.89 | $75.15 | -5.70% | 18,283,569 |
| Apr 2019 | $76.13 | $80.39 | $75.76 | $79.69 | +5.48% | 15,990,251 |
| Mar 2019 | $78.32 | $78.66 | $75.47 | $75.55 | -3.36% | 20,641,764 |
| Feb 2019 | $76.47 | $78.51 | $75.20 | $78.18 | +2.63% | 14,351,498 |
| Jan 2019 | $67.80 | $76.37 | $67.75 | $76.18 | +11.18% | 19,868,709 |
| Dec 2018 | $74.53 | $74.68 | $65.76 | $68.52 | -6.47% | 15,241,667 |
| Nov 2018 | $73.49 | $74.38 | $69.99 | $73.26 | +0.58% | 15,239,125 |
| Oct 2018 | $81.50 | $81.56 | $71.01 | $72.84 | -9.17% | 18,842,598 |
| Sep 2018 | $78.71 | $81.22 | $78.18 | $80.19 | +0.84% | 12,482,529 |
| Aug 2018 | $77.92 | $81.06 | $76.79 | $79.52 | +1.99% | 14,510,031 |
| Jul 2018 | $74.93 | $78.26 | $74.37 | $77.97 | +3.55% | 13,163,267 |
| Jun 2018 | $76.08 | $77.27 | $73.92 | $75.30 | -0.38% | 13,927,925 |
| May 2018 | $75.95 | $79.80 | $74.02 | $75.59 | -0.60% | 14,430,060 |
| Apr 2018 | $77.29 | $78.27 | $74.75 | $76.05 | -1.60% | 14,872,731 |
| Mar 2018 | $78.87 | $79.84 | $76.08 | $77.29 | -2.03% | 16,547,577 |
| Feb 2018 | $85.30 | $85.39 | $77.44 | $78.89 | -7.91% | 19,061,382 |
| Jan 2018 | $81.81 | $87.10 | $81.58 | $85.67 | +4.92% | 15,581,574 |
| Dec 2017 | $79.02 | $81.81 | $78.89 | $81.65 | +4.28% | 15,877,625 |
| Nov 2017 | $78.35 | $79.97 | $77.67 | $78.30 | +0.19% | 14,375,545 |
| Oct 2017 | $77.38 | $80.98 | $77.35 | $78.15 | +1.03% | 18,144,798 |
| Sep 2017 | $74.52 | $77.78 | $73.10 | $77.35 | +4.44% | 15,739,032 |
| Aug 2017 | $74.91 | $75.27 | $72.61 | $74.06 | -0.67% | 20,787,521 |
| Jul 2017 | $72.80 | $75.86 | $72.18 | $74.56 | +2.81% | 19,394,168 |
| Jun 2017 | $69.43 | $73.71 | $68.56 | $72.52 | +4.95% | 24,984,902 |
| May 2017 | $68.64 | $70.75 | $66.66 | $69.10 | +0.91% | 24,496,485 |
| Apr 2017 | $72.64 | $73.27 | $68.19 | $68.48 | -6.08% | 22,337,046 |
| Mar 2017 | $73.41 | $74.24 | $70.36 | $72.91 | +0.33% | 25,556,388 |
| Feb 2017 | $71.89 | $76.01 | $71.37 | $72.67 | +1.11% | 20,050,078 |
| Jan 2017 | $67.92 | $72.25 | $67.85 | $71.87 | +6.14% | 19,817,041 |
| Dec 2016 | $65.26 | $69.70 | $64.92 | $67.71 | +4.46% | 17,618,776 |
| Nov 2016 | $62.57 | $67.11 | $60.92 | $64.82 | +3.75% | 21,086,217 |
| Oct 2016 | $61.96 | $64.31 | $61.15 | $62.48 | +0.84% | 15,382,279 |
| Sep 2016 | $62.05 | $63.57 | $60.50 | $61.96 | -0.26% | 18,171,600 |
| Aug 2016 | $60.87 | $64.13 | $59.88 | $62.12 | +1.90% | 20,794,700 |
| Jul 2016 | $59.04 | $62.26 | $58.21 | $60.96 | +3.16% | 20,847,800 |
| Jun 2016 | $59.76 | $63.43 | $57.01 | $59.09 | -1.86% | 26,499,100 |
| May 2016 | $62.31 | $62.39 | $58.02 | $60.21 | -3.07% | 22,700,100 |
| Apr 2016 | $56.87 | $62.78 | $55.68 | $62.12 | +7.92% | 26,232,100 |
| Mar 2016 | $51.79 | $58.81 | $51.18 | $57.56 | +12.93% | 29,648,100 |
| Feb 2016 | $51.12 | $52.62 | $46.08 | $50.97 | -0.53% | 32,103,900 |
| Jan 2016 | $52.70 | $52.80 | $44.37 | $51.24 | -4.37% | 35,205,700 |
| Dec 2015 | $57.10 | $58.00 | $52.28 | $53.58 | -5.75% | 25,221,300 |
| Nov 2015 | $57.06 | $58.45 | $55.24 | $56.85 | +0.04% | 28,313,100 |
| Oct 2015 | $55.78 | $58.20 | $53.48 | $56.83 | +2.86% | 47,044,700 |
| Sep 2015 | $54.68 | $56.89 | $52.84 | $55.25 | -0.56% | 31,395,800 |
| Aug 2015 | $58.22 | $59.61 | $51.27 | $55.56 | -4.78% | 40,186,500 |
| Jul 2015 | $61.50 | $61.84 | $56.12 | $58.35 | -4.58% | 36,557,200 |
| Jun 2015 | $63.55 | $64.57 | $61.13 | $61.15 | -3.90% | 39,272,500 |
| May 2015 | $66.30 | $66.72 | $63.03 | $63.63 | -4.29% | 23,848,400 |
| Apr 2015 | $60.47 | $67.49 | $59.91 | $66.48 | +10.14% | 32,270,200 |
| Mar 2015 | $62.68 | $62.78 | $58.41 | $60.36 | -3.61% | 27,274,500 |
| Feb 2015 | $57.32 | $63.27 | $57.14 | $62.62 | +10.66% | 34,839,400 |
| Jan 2015 | $68.84 | $69.15 | $56.40 | $56.59 | -18.07% | 36,932,800 |
| Dec 2014 | $73.17 | $73.62 | $65.88 | $69.07 | -5.58% | 18,370,800 |
| Nov 2014 | $70.92 | $74.09 | $69.94 | $73.15 | +2.78% | 9,410,900 |
| Oct 2014 | $71.63 | $73.17 | $66.42 | $71.17 | -0.39% | 17,993,400 |
| Sep 2014 | $74.37 | $76.08 | $70.74 | $71.45 | -3.80% | 11,032,000 |
| Aug 2014 | $73.66 | $75.08 | $71.72 | $74.27 | +0.62% | 10,606,100 |
| Jul 2014 | $71.51 | $74.64 | $71.51 | $73.81 | +3.33% | 8,052,600 |
| Jun 2014 | $68.90 | $71.84 | $67.88 | $71.43 | +3.79% | 8,514,600 |
| May 2014 | $66.62 | $70.01 | $66.31 | $68.82 | +3.02% | 7,115,000 |
| Apr 2014 | $66.15 | $67.41 | $65.33 | $66.80 | +1.23% | 7,588,600 |
| Mar 2014 | $64.32 | $66.27 | $63.48 | $65.99 | +1.46% | 8,473,100 |
| Feb 2014 | $62.19 | $65.89 | $61.00 | $65.04 | +5.11% | 9,666,400 |
| Jan 2014 | $67.10 | $67.36 | $61.24 | $61.88 | -7.96% | 11,224,600 |
| Dec 2013 | $65.99 | $67.47 | $63.43 | $67.23 | +1.07% | 12,503,700 |
| Nov 2013 | $67.22 | $68.89 | $66.30 | $66.52 | -0.98% | 9,184,500 |
| Oct 2013 | $64.20 | $68.02 | $63.75 | $67.18 | +4.63% | 10,386,500 |
| Sep 2013 | $62.08 | $65.08 | $61.81 | $64.21 | +3.98% | 7,229,900 |
| Aug 2013 | $62.63 | $62.82 | $60.65 | $61.75 | -0.90% | 12,152,400 |
| Jul 2013 | $58.57 | $63.88 | $56.95 | $62.31 | +6.86% | 17,377,900 |
| Jun 2013 | $59.81 | $60.15 | $55.49 | $58.31 | -1.85% | 15,566,300 |
| May 2013 | $60.30 | $62.50 | $58.79 | $59.41 | -1.64% | 12,797,900 |
| Apr 2013 | $60.22 | $61.50 | $57.71 | $60.40 | +0.17% | 15,763,600 |
| Mar 2013 | $61.91 | $62.45 | $59.09 | $60.30 | -2.91% | 11,633,900 |
| Feb 2013 | $62.54 | $64.08 | $60.94 | $62.11 | -0.35% | 9,822,000 |
| Jan 2013 | $61.50 | $62.62 | $60.99 | $62.33 | +3.37% | 9,180,800 |
| Dec 2012 | $59.35 | $61.54 | $58.70 | $60.30 | +2.41% | 11,578,900 |
| Nov 2012 | $57.09 | $59.37 | $54.41 | $58.88 | +3.24% | 11,262,900 |
| Oct 2012 | $57.89 | $59.83 | $56.81 | $57.03 | -0.66% | 9,664,500 |
| Sep 2012 | $56.16 | $58.44 | $54.88 | $57.41 | +2.50% | 9,811,200 |
| Aug 2012 | $51.59 | $56.57 | $50.16 | $56.01 | +9.54% | 11,595,300 |
| Jul 2012 | $51.40 | $53.20 | $49.19 | $51.13 | -0.18% | 10,216,000 |
| Jun 2012 | $48.83 | $52.25 | $46.80 | $51.22 | +2.95% | 17,275,100 |
| May 2012 | $57.61 | $57.96 | $48.74 | $49.75 | -13.94% | 19,915,600 |
| Apr 2012 | $57.67 | $59.24 | $55.45 | $57.81 | -0.41% | 14,993,900 |
| Mar 2012 | $56.84 | $59.60 | $55.30 | $58.05 | +3.26% | 18,639,200 |
| Feb 2012 | $52.85 | $56.65 | $52.47 | $56.22 | +7.35% | 17,135,800 |
| Jan 2012 | $51.77 | $54.48 | $50.10 | $52.37 | +2.77% | 16,816,700 |
| Dec 2011 | $46.29 | $51.16 | $45.29 | $50.96 | +10.81% | 24,217,000 |
| Nov 2011 | $46.93 | $47.25 | $41.40 | $45.99 | -5.99% | 21,927,500 |
| Oct 2011 | $45.38 | $50.65 | $42.27 | $48.92 | +7.00% | 21,804,100 |
| Sep 2011 | $51.47 | $51.63 | $43.05 | $45.72 | -10.53% | 21,954,300 |
| Aug 2011 | $54.78 | $54.78 | $48.35 | $51.10 | -4.89% | 33,103,900 |
| Jul 2011 | $57.00 | $58.05 | $53.34 | $53.73 | -5.79% | 11,656,100 |
| Jun 2011 | $58.57 | $58.57 | $54.16 | $57.03 | -2.65% | 15,115,900 |
| May 2011 | $62.85 | $63.53 | $58.31 | $58.58 | -6.96% | 14,351,400 |
| Apr 2011 | $62.35 | $63.59 | $61.09 | $62.96 | +1.60% | 9,327,200 |
| Mar 2011 | $58.46 | $63.53 | $57.79 | $61.97 | +5.81% | 20,519,700 |
| Feb 2011 | $53.99 | $58.69 | $53.97 | $58.57 | +9.07% | 13,876,000 |
| Jan 2011 | $52.71 | $54.89 | $51.61 | $53.70 | +2.56% | 13,663,300 |
| Dec 2010 | $54.58 | $55.98 | $49.98 | $52.36 | -2.30% | 15,061,900 |
| Nov 2010 | $53.67 | $55.45 | $51.30 | $53.59 | +0.39% | 12,368,000 |
| Oct 2010 | $52.46 | $55.87 | $52.00 | $53.38 | +2.40% | 17,119,400 |
| Sep 2010 | $48.66 | $53.57 | $48.66 | $52.13 | +9.04% | 17,228,700 |
| Aug 2010 | $52.95 | $53.34 | $46.04 | $47.81 | -8.53% | 16,630,400 |
| Jul 2010 | $47.70 | $53.39 | $46.68 | $52.27 | +9.37% | 24,151,000 |
| Jun 2010 | $51.91 | $54.88 | $47.70 | $47.79 | -9.20% | 32,009,700 |
| May 2010 | $61.09 | $62.04 | $52.46 | $52.63 | -13.04% | 38,118,500 |
| Apr 2010 | $58.71 | $62.33 | $57.53 | $60.52 | +3.72% | 17,188,300 |
| Mar 2010 | $54.30 | $59.29 | $54.30 | $58.35 | +7.96% | 17,740,100 |
| Feb 2010 | $49.42 | $55.01 | $48.44 | $54.05 | +10.17% | 14,104,700 |
| Jan 2010 | $54.10 | $54.88 | $48.69 | $49.06 | -8.38% | 16,067,900 |
| Dec 2009 | $54.95 | $55.48 | $50.96 | $53.55 | -1.18% | 17,287,900 |
| Nov 2009 | $50.84 | $55.58 | $49.75 | $54.19 | +7.52% | 19,478,100 |
| Oct 2009 | $53.64 | $55.08 | $49.04 | $50.40 | -5.92% | 21,545,400 |
| Sep 2009 | $50.70 | $54.82 | $49.08 | $53.57 | +4.08% | 27,265,400 |
| Aug 2009 | $47.64 | $52.70 | $44.51 | $51.47 | +8.43% | 28,561,800 |
| Jul 2009 | $41.37 | $47.81 | $38.01 | $47.47 | +16.21% | 24,121,300 |
| Jun 2009 | $40.92 | $42.43 | $37.70 | $40.85 | +1.57% | 28,598,500 |
| May 2009 | $35.35 | $40.99 | $34.98 | $40.22 | +13.81% | 31,462,500 |
| Apr 2009 | $28.62 | $36.23 | $27.96 | $35.34 | +22.20% | 46,200,900 |
| Mar 2009 | $23.52 | $31.00 | $22.02 | $28.92 | +19.16% | 63,467,800 |
| Feb 2009 | $24.02 | $26.42 | $20.51 | $24.27 | -1.26% | 51,472,600 |
| Jan 2009 | $29.55 | $32.30 | $22.73 | $24.58 | -17.13% | 26,304,400 |
| Dec 2008 | $33.08 | $33.52 | $26.49 | $29.66 | -8.85% | 35,342,900 |
| Nov 2008 | $39.63 | $41.85 | $25.89 | $32.54 | -15.98% | 31,765,800 |
| Oct 2008 | $46.22 | $48.99 | $32.96 | $38.73 | -19.35% | 33,875,100 |
| Sep 2008 | $46.03 | $51.83 | $40.90 | $48.02 | +5.12% | 26,761,100 |
| Aug 2008 | $46.09 | $46.48 | $41.77 | $45.68 | -0.85% | 15,411,600 |
| Jul 2008 | $44.30 | $46.61 | $39.62 | $46.07 | +3.13% | 30,568,700 |
| Jun 2008 | $50.71 | $51.06 | $44.19 | $44.67 | -12.77% | 15,201,400 |
| May 2008 | $47.32 | $51.49 | $46.99 | $51.21 | +7.07% | 12,545,400 |
| Apr 2008 | $47.23 | $48.87 | $44.50 | $47.83 | +2.86% | 15,575,900 |
| Mar 2008 | $50.13 | $50.21 | $43.06 | $46.50 | -7.19% | 30,291,600 |
| Feb 2008 | $50.79 | $51.99 | $49.00 | $50.10 | -0.56% | 23,034,000 |
| Jan 2008 | $51.12 | $51.36 | $44.25 | $50.38 | -1.29% | 21,226,900 |
| Dec 2007 | $53.48 | $53.77 | $49.40 | $51.04 | -4.31% | 12,817,300 |
| Nov 2007 | $58.71 | $58.95 | $49.15 | $53.34 | -9.84% | 14,206,800 |
| Oct 2007 | $55.57 | $59.29 | $54.08 | $59.16 | +6.56% | 8,894,900 |
| Sep 2007 | $51.79 | $55.54 | $50.16 | $55.52 | +7.87% | 6,649,200 |
| Aug 2007 | $50.65 | $53.13 | $46.89 | $51.47 | +0.84% | 11,764,500 |
| Jul 2007 | $53.08 | $56.00 | $50.45 | $51.04 | -3.83% | 7,457,900 |
| Jun 2007 | $54.55 | $55.35 | $51.30 | $53.07 | -2.75% | 6,356,800 |
| May 2007 | $52.42 | $56.45 | $51.16 | $54.57 | +4.82% | 5,471,900 |
| Apr 2007 | $49.90 | $53.40 | $49.76 | $52.06 | +4.33% | 4,980,400 |
| Mar 2007 | $44.83 | $50.90 | $44.80 | $49.90 | +7.47% | 7,446,100 |
| Feb 2007 | $46.46 | $48.10 | $45.69 | $46.43 | +0.32% | 3,599,400 |
| Jan 2007 | $47.48 | $47.86 | $45.19 | $46.28 | -2.88% | 3,621,400 |
| Dec 2006 | $46.92 | $48.19 | $46.42 | $47.65 | +2.06% | 2,702,400 |
| Nov 2006 | $43.91 | $48.41 | $43.86 | $46.69 | +5.18% | 3,211,900 |
| Oct 2006 | $44.46 | $45.30 | $42.15 | $44.39 | -0.16% | 2,617,800 |
| Sep 2006 | $44.50 | $45.52 | $42.82 | $44.46 | +0.09% | 3,163,700 |
| Aug 2006 | $40.70 | $46.26 | $40.29 | $44.42 | +8.95% | 3,103,300 |
| Jul 2006 | $40.68 | $42.53 | $40.43 | $40.77 | +0.17% | 2,525,700 |
| Jun 2006 | $40.98 | $42.17 | $38.86 | $40.70 | -1.02% | 3,542,800 |
| May 2006 | $42.93 | $43.23 | $39.81 | $41.12 | -4.08% | 4,789,300 |
| Apr 2006 | $21.11 | $43.19 | $20.86 | $42.87 | +103.37% | 3,694,100 |
| Mar 2006 | $20.80 | $21.90 | $20.76 | $21.08 | +1.10% | 11,122,800 |
| Feb 2006 | $19.60 | $20.91 | $19.33 | $20.85 | +6.65% | 5,732,800 |
| Jan 2006 | $19.45 | $20.18 | $19.22 | $19.55 | -49.86% | 8,070,800 |
| Dec 2005 | $38.15 | $39.09 | $37.18 | $38.99 | +1.89% | 2,728,600 |
| Nov 2005 | $35.26 | $39.18 | $34.95 | $38.27 | +8.23% | 2,386,600 |
| Oct 2005 | $36.52 | $37.05 | $34.60 | $35.36 | -3.14% | 2,434,600 |
| Sep 2005 | $33.88 | $36.87 | $33.58 | $36.50 | +7.20% | 2,991,600 |
| Aug 2005 | $31.73 | $34.37 | $30.72 | $34.05 | +7.55% | 2,201,600 |
| Jul 2005 | $30.85 | $32.65 | $30.29 | $31.66 | +2.19% | 1,690,200 |
| Jun 2005 | $30.09 | $31.27 | $29.58 | $30.98 | +3.32% | 1,790,800 |
| May 2005 | $29.74 | $31.15 | $29.25 | $29.99 | +0.67% | 2,151,600 |
| Apr 2005 | $30.43 | $30.48 | $29.15 | $29.79 | -2.15% | 2,211,200 |
| Mar 2005 | $29.18 | $30.98 | $29.01 | $30.44 | +3.82% | 3,858,800 |
| Feb 2005 | $25.34 | $29.60 | $25.25 | $29.32 | +15.50% | 3,193,600 |
| Jan 2005 | $26.72 | $26.72 | $25.20 | $25.39 | -5.00% | 2,919,600 |
| Dec 2004 | $26.35 | $26.89 | $25.23 | $26.72 | +1.54% | 2,324,600 |
| Nov 2004 | $25.94 | $26.95 | $25.66 | $26.32 | +1.17% | 5,311,800 |
| Oct 2004 | $23.73 | $26.17 | $23.52 | $26.01 | +10.03% | 3,045,200 |
| Sep 2004 | $22.66 | $23.70 | $22.64 | $23.64 | +4.39% | 1,981,000 |
| Aug 2004 | $23.28 | $24.38 | $22.38 | $22.65 | -2.20% | 3,055,800 |
| Jul 2004 | $22.10 | $23.32 | $21.89 | $23.16 | +4.47% | 2,411,400 |
| Jun 2004 | $21.51 | $22.25 | $21.22 | $22.17 | +2.26% | 2,494,000 |
| May 2004 | $22.33 | $22.50 | $20.82 | $21.68 | -2.36% | 2,289,600 |
| Apr 2004 | $23.86 | $24.65 | $22.08 | $22.20 | -6.92% | 2,807,200 |
| Mar 2004 | $23.82 | $24.07 | $22.73 | $23.85 | +0.32% | 3,824,600 |
| Feb 2004 | $23.76 | $24.72 | $23.51 | $23.78 | +0.06% | 2,792,400 |
| Jan 2004 | $24.02 | $24.58 | $23.56 | $23.76 | -0.34% | 3,029,800 |
| Dec 2003 | $23.84 | $24.13 | $22.68 | $23.84 | -0.42% | 3,228,000 |
| Nov 2003 | $23.99 | $25.03 | $23.91 | $23.94 | -0.62% | 2,437,000 |
| Oct 2003 | $22.05 | $24.88 | $22.00 | $24.09 | +9.77% | 2,950,200 |
| Sep 2003 | $21.46 | $22.28 | $21.33 | $21.95 | +2.00% | 2,228,600 |
| Aug 2003 | $20.94 | $22.25 | $20.39 | $21.52 | +2.50% | 2,797,000 |
| Jul 2003 | $21.20 | $21.75 | $20.70 | $20.99 | -1.36% | 2,607,400 |
| Jun 2003 | $21.40 | $22.45 | $20.95 | $21.28 | -0.91% | 4,647,200 |
| May 2003 | $20.93 | $22.70 | $20.91 | $21.48 | +2.87% | 5,743,200 |
| Apr 2003 | $19.44 | $20.88 | $19.35 | $20.88 | +7.91% | 4,000,200 |
| Mar 2003 | $19.63 | $20.00 | $18.64 | $19.35 | -1.55% | 4,388,000 |
| Feb 2003 | $18.31 | $19.88 | $17.43 | $19.65 | +7.67% | 4,496,200 |
| Jan 2003 | $18.26 | $19.19 | $17.96 | $18.25 | -0.65% | 3,775,200 |
| Dec 2002 | $18.85 | $19.23 | $18.18 | $18.37 | -2.55% | 2,933,000 |
| Nov 2002 | $17.51 | $18.93 | $17.30 | $18.85 | +6.89% | 1,728,200 |
| Oct 2002 | $16.59 | $18.32 | $15.36 | $17.64 | +6.56% | 3,811,600 |
| Sep 2002 | $17.85 | $17.85 | $15.64 | $16.55 | -7.88% | 1,678,800 |
| Aug 2002 | $16.75 | $17.99 | $16.20 | $17.97 | +7.25% | 3,318,400 |
| Jul 2002 | $17.28 | $17.79 | $14.16 | $16.75 | -3.74% | 3,418,000 |
| Jun 2002 | $18.93 | $19.29 | $16.80 | $17.40 | -9.16% | 2,405,000 |
| May 2002 | $17.47 | $19.18 | $17.01 | $19.16 | +9.52% | 3,262,600 |
| Apr 2002 | $16.60 | $18.15 | $16.48 | $17.49 | +4.89% | 4,209,800 |
| Mar 2002 | $15.81 | $16.94 | $15.81 | $16.68 | +5.27% | 2,872,800 |
| Feb 2002 | $15.70 | $16.00 | $14.54 | $15.84 | +0.67% | 2,368,800 |
| Jan 2002 | $16.17 | $16.34 | $15.37 | $15.74 | -3.38% | 3,045,200 |
| Dec 2001 | $15.44 | $16.48 | $15.40 | $16.29 | +4.16% | 2,543,800 |
| Nov 2001 | $14.82 | $15.72 | $14.68 | $15.64 | +6.00% | 2,230,400 |
| Oct 2001 | $15.13 | $15.71 | $14.09 | $14.75 | -3.28% | 2,703,000 |
| Sep 2001 | $16.17 | $16.28 | $13.45 | $15.25 | -4.93% | 2,283,800 |
| Aug 2001 | $16.35 | $17.29 | $16.01 | $16.04 | -3.43% | 3,412,600 |
| Jul 2001 | $15.83 | $16.78 | $15.63 | $16.61 | +4.30% | 3,858,800 |
| Jun 2001 | $16.04 | $16.33 | $15.26 | $15.93 | +0.31% | 15,649,600 |
| May 2001 | $14.20 | $16.16 | $13.96 | $15.88 | +11.40% | 5,884,800 |
| Apr 2001 | $15.01 | $15.30 | $13.79 | $14.25 | -5.13% | 4,018,600 |
| Mar 2001 | $15.28 | $16.13 | $14.28 | $15.02 | -1.64% | 5,842,200 |
| Feb 2001 | $16.10 | $16.98 | $14.51 | $15.27 | -4.92% | 8,260,600 |
| Jan 2001 | $16.81 | $17.56 | $16.00 | $16.06 | -5.18% | 4,279,000 |
| Dec 2000 | $15.16 | $16.97 | $14.63 | $16.94 | +13.39% | 2,518,000 |
| Nov 2000 | $15.78 | $16.44 | $14.91 | $14.94 | -5.53% | 799,000 |
| Oct 2000 | $14.94 | $15.84 | $13.41 | $15.81 | +6.30% | 962,400 |
| Sep 2000 | $14.66 | $16.33 | $14.56 | $14.88 | +1.71% | 1,227,600 |
| Aug 2000 | $13.38 | $15.06 | $13.17 | $14.63 | +9.09% | 1,116,000 |
| Jul 2000 | $12.98 | $13.67 | $12.75 | $13.41 | +3.75% | 627,600 |
| Jun 2000 | $13.11 | $13.84 | $12.52 | $12.92 | -1.43% | 920,800 |
| May 2000 | $11.69 | $13.20 | $11.64 | $13.11 | +11.57% | 538,800 |
| Apr 2000 | $11.97 | $13.05 | $11.75 | $11.75 | -2.21% | 1,157,200 |
| Mar 2000 | $10.64 | $12.11 | $9.75 | $12.02 | +12.76% | 1,351,200 |
| Feb 2000 | $10.25 | $10.94 | $9.80 | $10.66 | +2.87% | 886,000 |
| Jan 2000 | $11.09 | $11.09 | $9.50 | $10.36 | -6.09% | 1,102,400 |
| Dec 1999 | $11.23 | $11.66 | $10.66 | $11.03 | -2.08% | 1,608,400 |
| Nov 1999 | $10.86 | $11.73 | $10.50 | $11.27 | +4.34% | 1,446,800 |
| Oct 1999 | $10.38 | $10.89 | $10.00 | $10.80 | +3.75% | 1,206,800 |
| Sep 1999 | $10.78 | $11.14 | $10.09 | $10.41 | -3.20% | 1,863,200 |
| Aug 1999 | $10.81 | $11.50 | $10.06 | $10.75 | -1.15% | 1,082,000 |
| Jul 1999 | $11.16 | $12.25 | $10.73 | $10.88 | -1.97% | 1,739,600 |
| Jun 1999 | $11.56 | $11.70 | $10.64 | $11.09 | -2.87% | 2,066,400 |
| May 1999 | $12.28 | $12.39 | $11.14 | $11.42 | -7.00% | 1,722,400 |
| Apr 1999 | $11.81 | $13.31 | $11.81 | $12.28 | +4.11% | 2,303,200 |
| Mar 1999 | $12.13 | $12.44 | $11.31 | $11.80 | -2.71% | 2,272,000 |
| Feb 1999 | $13.06 | $13.56 | $11.92 | $12.13 | -5.94% | 2,277,600 |
| Jan 1999 | $12.53 | $14.00 | $12.19 | $12.89 | +3.12% | 2,292,800 |
| Dec 1998 | $12.28 | $12.75 | $11.39 | $12.50 | +0.88% | 2,043,600 |
| Nov 1998 | $11.56 | $13.00 | $10.56 | $12.39 | +7.74% | 2,805,200 |
| Oct 1998 | $10.08 | $11.50 | $9.56 | $11.50 | +14.11% | 3,280,400 |
| Sep 1998 | $9.47 | $11.36 | $9.31 | $10.08 | +7.14% | 3,997,200 |
| Aug 1998 | $13.44 | $13.48 | $9.25 | $9.41 | -30.72% | 7,433,600 |
| Jul 1998 | $15.11 | $15.56 | $13.41 | $13.58 | -10.04% | 2,733,200 |
| Jun 1998 | $15.06 | $15.45 | $14.28 | $15.09 | -1.43% | 2,474,800 |
| May 1998 | $15.16 | $15.63 | $14.47 | $15.31 | +2.40% | 1,823,600 |
| Apr 1998 | $14.88 | $16.09 | $14.39 | $14.95 | +1.16% | 2,405,600 |
| Mar 1998 | $14.61 | $15.41 | $14.34 | $14.78 | +1.18% | 2,176,000 |
| Feb 1998 | $13.31 | $14.84 | $13.31 | $14.61 | +11.84% | 2,562,400 |
| Jan 1998 | $13.30 | $13.97 | $12.30 | $13.06 | -1.42% | 3,039,200 |
| Dec 1997 | $13.41 | $14.48 | $12.81 | $13.25 | -0.93% | 2,322,800 |
| Nov 1997 | $13.39 | $14.27 | $12.73 | $13.38 | -0.35% | 1,650,000 |
| Oct 1997 | $12.33 | $13.59 | $12.30 | $13.42 | +9.15% | 2,803,200 |
| Sep 1997 | $11.72 | $12.47 | $11.42 | $12.30 | +4.65% | 1,144,800 |
| Aug 1997 | $11.95 | $12.25 | $10.86 | $11.75 | -2.21% | 2,540,400 |
| Jul 1997 | $11.41 | $12.39 | $11.34 | $12.02 | +5.92% | 2,450,400 |
| Jun 1997 | $10.84 | $11.47 | $10.63 | $11.34 | +4.01% | 2,018,800 |
| May 1997 | $10.00 | $11.19 | $10.00 | $10.91 | +9.40% | 2,508,800 |
| Apr 1997 | $9.75 | $10.00 | $9.03 | $9.97 | +2.24% | 4,140,800 |
| Mar 1997 | $10.03 | $11.56 | $9.63 | $9.75 | -3.41% | 6,252,800 |
| Feb 1997 | $9.25 | $10.38 | $9.25 | $10.09 | +8.75% | 3,894,400 |
| Jan 1997 | $8.78 | $9.56 | $8.59 | $9.28 | +6.07% | 2,597,600 |
| Dec 1996 | $9.13 | $9.16 | $8.28 | $8.75 | -5.72% | 1,856,800 |
| Nov 1996 | $8.31 | $9.38 | $8.31 | $9.28 | +12.50% | 2,403,200 |
| Oct 1996 | $7.16 | $8.25 | $7.16 | $8.25 | +15.79% | 1,056,800 |
| Sep 1996 | $6.22 | $7.41 | $6.22 | $7.13 | +13.43% | 667,600 |
| Aug 1996 | $6.13 | $6.41 | $6.09 | $6.28 | +3.08% | 329,600 |
| Jul 1996 | $6.03 | $6.34 | $6.03 | $6.09 | +1.04% | 386,400 |
| Jun 1996 | $5.94 | $6.06 | $5.84 | $6.03 | +0.52% | 105,600 |
| May 1996 | $5.97 | $6.19 | $5.91 | $6.00 | +0.52% | 171,200 |
| Apr 1996 | $5.88 | $6.06 | $5.81 | $5.97 | +1.60% | 250,400 |
| Mar 1996 | $5.81 | $5.94 | $5.63 | $5.88 | +2.17% | 159,200 |
| Feb 1996 | $6.03 | $6.06 | $5.59 | $5.75 | -4.66% | 254,400 |
| Jan 1996 | $5.75 | $6.03 | $5.69 | $6.03 | +4.89% | 364,000 |
| Dec 1995 | $5.75 | $5.94 | $5.47 | $5.75 | 0.00% | 178,000 |
| Nov 1995 | $5.66 | $5.81 | $5.56 | $5.75 | +2.22% | 380,400 |
| Oct 1995 | $5.75 | $5.84 | $5.13 | $5.63 | – | 720,800 |
Seasonality
RY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.1% | -1.2% | -2.4% | 2.0% | 2.6% | 2.2% | 2.5% | 1.3% | -0.2% | -0.4% | 5.0% | 1.6% |
| Months up | 7 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -2.5% | 0.6% | -3.3% | 12.0% | 5.3% | 9.2% | 1.8% | -2.6% | -3.7% | 3.3% | ||
| 2025 | 2.0% | -3.1% | -4.6% | 7.3% | 5.7% | 3.9% | -1.5% | 13.2% | 1.3% | -0.6% | 5.2% | 10.6% |
| 2024 | -2.5% | -0.5% | 3.9% | -3.0% | 12.8% | -2.6% | 6.0% | 8.1% | 3.3% | -2.3% | 4.0% | -4.1% |
| 2023 | 9.9% | -0.9% | -5.8% | 4.9% | -9.9% | 6.7% | 4.9% | -9.1% | -3.0% | -7.5% | 13.2% | 11.9% |
| 2022 | 8.4% | -3.2% | -0.1% | -7.6% | 3.4% | -7.3% | 1.8% | -4.6% | -3.2% | 3.8% | 7.9% | -5.8% |
| 2021 | -0.4% | 5.2% | 8.4% | 4.4% | 9.0% | -2.6% | 0.7% | 1.6% | -3.2% | 5.4% | -4.8% | 7.2% |
| 2020 | 0.7% | -5.7% | -17.3% | 1.4% | 5.3% | 4.5% | 3.1% | 10.1% | -7.9% | 0.9% | 17.1% | 0.1% |
| 2019 | 12.3% | 2.6% | -3.4% | 6.5% | -5.7% | 5.7% | 0.4% | -5.3% | 8.6% | 0.4% | 1.4% | -3.1% |
| 2018 | 5.8% | -7.9% | -2.0% | -0.7% | -0.6% | -0.4% | 4.5% | 2.0% | 0.8% | -8.3% | 0.6% | -6.5% |
| 2017 | 7.1% | 1.1% | 0.3% | -5.2% | 0.9% | 4.9% | 3.8% | -0.7% | 4.4% | 1.0% | 0.2% | 4.3% |