Royal Bank of Canada (FRA:RYC)
Germany · Delayed Price · Currency is EUR 124.32
+1.08 (0.88%)
Last updated: Sep 30, 2025, 9:59 AM CET
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 124.48 | 124.48 | 123.24 | 123.24 | 123.24 | -1.00% | 24 |
| Sep 26, 2025 | 124.78 | 124.88 | 124.48 | 124.48 | 124.48 | 0.61% | 24 |
| Sep 25, 2025 | 124.78 | 124.78 | 123.72 | 123.72 | 123.72 | -1.15% | 24 |
| Sep 24, 2025 | 125.10 | 125.16 | 125.04 | 125.16 | 125.16 | 0.26% | 24 |
| Sep 23, 2025 | 125.58 | 127.68 | 124.84 | 124.84 | 124.84 | -0.94% | 24 |
| Sep 22, 2025 | 124.84 | 126.02 | 123.70 | 126.02 | 126.02 | 0.43% | 4 |
| Sep 19, 2025 | 123.52 | 128.00 | 122.52 | 125.48 | 125.48 | 2.32% | 91 |
| Sep 18, 2025 | 123.78 | 123.78 | 122.64 | 122.64 | 122.64 | - | 75 |
| Sep 17, 2025 | 122.60 | 122.72 | 122.60 | 122.64 | 122.64 | 0.94% | 75 |
| Sep 16, 2025 | 122.76 | 122.76 | 121.50 | 121.50 | 121.50 | 0.38% | 75 |
| Sep 15, 2025 | 122.52 | 122.52 | 121.04 | 121.04 | 121.04 | -1.14% | 75 |
| Sep 12, 2025 | 122.92 | 122.92 | 122.44 | 122.44 | 122.44 | 0.33% | 75 |
| Sep 11, 2025 | 122.82 | 122.82 | 122.04 | 122.04 | 122.04 | 0.68% | 75 |
| Sep 10, 2025 | 122.32 | 122.40 | 121.22 | 121.22 | 121.22 | -0.39% | 75 |
| Sep 9, 2025 | 122.52 | 122.52 | 121.70 | 121.70 | 121.70 | -1.01% | 75 |
| Sep 8, 2025 | 122.72 | 122.94 | 122.72 | 122.94 | 122.94 | -0.15% | 75 |
| Sep 5, 2025 | 124.52 | 124.52 | 123.12 | 123.12 | 123.12 | -0.52% | 75 |
| Sep 4, 2025 | 124.24 | 124.30 | 123.76 | 123.76 | 123.76 | 0.67% | 24 |
| Sep 3, 2025 | 123.42 | 123.64 | 122.94 | 122.94 | 122.94 | -0.32% | 24 |
| Sep 2, 2025 | 124.22 | 124.22 | 123.34 | 123.34 | 123.34 | -0.10% | 24 |
| Sep 1, 2025 | 123.36 | 124.00 | 123.36 | 123.46 | 123.46 | 0.36% | 24 |
| Aug 29, 2025 | 124.18 | 124.20 | 123.02 | 123.02 | 123.02 | -0.31% | 200 |
| Aug 28, 2025 | 124.46 | 124.54 | 123.40 | 123.40 | 123.40 | 2.71% | 30 |
| Aug 27, 2025 | 118.80 | 120.14 | 118.80 | 120.14 | 120.14 | 4.09% | 30 |
| Aug 26, 2025 | 116.46 | 116.46 | 115.42 | 115.42 | 115.42 | -2.14% | 30 |
| Aug 25, 2025 | 116.96 | 118.82 | 116.58 | 117.94 | 117.94 | 1.53% | 21 |
| Aug 22, 2025 | 117.86 | 117.86 | 116.16 | 116.16 | 116.16 | 0.43% | 100 |
| Aug 21, 2025 | 116.74 | 116.74 | 115.66 | 115.66 | 115.66 | 0.17% | 9 |
| Aug 20, 2025 | 116.38 | 116.38 | 115.46 | 115.46 | 115.46 | 0.63% | 9 |
| Aug 19, 2025 | 116.16 | 116.16 | 114.74 | 114.74 | 114.74 | -1.17% | 200 |
| Aug 18, 2025 | 115.88 | 117.84 | 115.76 | 116.10 | 116.10 | 0.45% | 200 |
| Aug 15, 2025 | 117.38 | 117.38 | 115.58 | 115.58 | 115.58 | 0.14% | 10 |
| Aug 14, 2025 | 115.58 | 115.74 | 115.42 | 115.42 | 115.42 | -0.55% | 10 |
| Aug 13, 2025 | 114.70 | 116.06 | 114.04 | 116.06 | 116.06 | 1.91% | 10 |
| Aug 12, 2025 | 114.54 | 114.56 | 113.88 | 113.88 | 113.88 | 0.67% | 300 |
| Aug 11, 2025 | 113.96 | 115.06 | 113.12 | 113.12 | 113.12 | 0.64% | 300 |
| Aug 8, 2025 | 113.24 | 113.30 | 112.40 | 112.40 | 112.40 | -0.07% | 150 |
| Aug 7, 2025 | 112.76 | 112.80 | 112.48 | 112.48 | 112.48 | 0.81% | 150 |
| Aug 6, 2025 | 112.74 | 112.96 | 111.58 | 111.58 | 111.58 | 0.69% | 150 |
| Aug 5, 2025 | 112.16 | 112.16 | 110.82 | 110.82 | 110.82 | 0.31% | 150 |
| Aug 4, 2025 | 111.00 | 111.16 | 110.48 | 110.48 | 110.48 | 1.04% | 150 |
| Aug 1, 2025 | 111.22 | 111.22 | 109.34 | 109.34 | 109.34 | -2.84% | 1,200 |
| Jul 31, 2025 | 112.72 | 112.94 | 112.54 | 112.54 | 112.54 | 0.43% | 100 |
| Jul 30, 2025 | 111.70 | 112.06 | 111.54 | 112.06 | 112.06 | 0.20% | 100 |
| Jul 29, 2025 | 112.56 | 113.84 | 111.84 | 111.84 | 111.84 | -0.64% | 100 |
| Jul 28, 2025 | 112.52 | 112.88 | 112.52 | 112.56 | 112.56 | 0.39% | - |
| Jul 25, 2025 | 111.90 | 112.12 | 111.70 | 112.12 | 112.12 | -0.05% | 45 |
| Jul 24, 2025 | 112.30 | 112.30 | 112.18 | 112.18 | 112.18 | -0.81% | - |
| Jul 23, 2025 | 113.20 | 114.32 | 113.10 | 113.10 | 112.13 | -0.26% | 5 |
| Jul 22, 2025 | 113.76 | 113.82 | 113.40 | 113.40 | 112.43 | 0.37% | - |