Royal Bank of Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	167.00	169.27	167.00	169.20	169.20	0.65%	359
Dec 18, 2025	166.03	168.11	165.88	168.11	168.11	2.03%	532
Dec 17, 2025	166.59	166.78	164.65	164.76	164.76	-1.07%	160
Dec 16, 2025	170.17	172.89	166.52	166.54	166.54	-0.10%	100
Dec 15, 2025	168.99	170.55	166.13	166.71	166.71	0.15%	286
Dec 12, 2025	167.78	167.94	165.47	166.46	166.46	0.26%	307
Dec 11, 2025	165.41	166.29	165.08	166.02	166.02	0.96%	101
Dec 10, 2025	162.78	164.55	162.78	164.44	164.44	0.28%	148
Dec 9, 2025	166.70	166.70	163.66	163.98	163.98	0.55%	396
Dec 8, 2025	162.47	163.68	162.47	163.09	163.09	0.39%	136
Dec 5, 2025	162.16	162.46	161.06	162.46	162.46	1.07%	528
Dec 4, 2025	160.19	161.39	157.20	160.73	160.73	2.74%	1,622
Dec 3, 2025	154.40	158.00	154.40	156.44	156.44	1.39%	585
Dec 2, 2025	154.66	154.66	150.71	154.29	154.29	0.50%	384
Dec 1, 2025	155.57	155.57	153.25	153.52	153.52	-0.34%	208
Nov 28, 2025	154.00	154.48	153.33	154.04	154.04	0.64%	115
Nov 26, 2025	152.73	153.06	152.46	153.06	153.06	0.91%	121
Nov 25, 2025	150.52	151.72	150.00	151.68	151.68	0.89%	1,147
Nov 24, 2025	149.61	150.85	148.44	150.34	150.34	0.39%	329
Nov 21, 2025	148.12	149.78	147.75	149.76	149.76	1.55%	161
Nov 20, 2025	148.92	149.74	147.15	147.48	147.48	-0.45%	737
Nov 19, 2025	146.81	148.96	146.81	148.14	148.14	-0.21%	111
Nov 18, 2025	144.13	148.52	144.13	148.45	148.45	0.62%	86
Nov 17, 2025	151.76	151.76	146.63	147.53	147.53	0.79%	220
Nov 14, 2025	145.82	146.51	144.86	146.37	146.37	-0.22%	311
Nov 13, 2025	148.89	149.20	146.69	146.69	146.69	-1.29%	115
Nov 12, 2025	147.81	148.94	147.26	148.61	148.61	0.49%	101
Nov 11, 2025	148.62	148.62	146.92	147.89	147.89	0.78%	289
Nov 10, 2025	145.82	146.74	145.75	146.74	146.74	1.65%	94
Nov 7, 2025	145.42	145.61	144.00	144.36	144.36	-0.81%	69
Nov 6, 2025	145.68	145.85	144.69	145.54	145.54	-0.07%	53
Nov 5, 2025	145.51	148.84	141.70	145.64	145.64	-0.04%	111
Nov 4, 2025	146.62	146.84	145.63	145.70	145.70	-0.91%	103
Nov 3, 2025	146.30	147.04	145.86	147.04	147.04	0.48%	128
Oct 31, 2025	145.60	146.52	145.18	146.34	146.34	0.40%	140
Oct 30, 2025	146.18	147.08	145.57	145.75	145.75	-0.82%	139
Oct 29, 2025	148.64	149.16	146.96	146.96	146.96	-1.56%	1,111
Oct 28, 2025	148.18	149.31	147.69	149.29	149.29	1.18%	696
Oct 27, 2025	147.81	149.10	143.90	147.55	147.55	-0.21%	1,184
Oct 24, 2025	147.58	148.16	147.30	147.86	146.76	0.16%	231
Oct 23, 2025	147.89	147.89	146.80	147.63	146.53	0.57%	1,488
Oct 22, 2025	146.58	147.12	146.39	146.80	145.71	0.14%	160
Oct 21, 2025	146.36	147.57	146.36	146.60	145.51	-0.40%	93
Oct 20, 2025	144.49	147.28	144.49	147.19	146.10	1.05%	146
Oct 17, 2025	144.86	146.00	144.59	145.66	144.58	-0.16%	176
Oct 16, 2025	146.76	147.20	145.90	145.90	144.82	-0.38%	256
Oct 15, 2025	145.69	146.75	145.50	146.46	145.37	0.63%	115
Oct 14, 2025	142.80	145.54	142.14	145.54	144.46	0.63%	115
Oct 13, 2025	144.34	144.87	144.00	144.63	143.56	-0.16%	75
Oct 10, 2025	146.24	146.24	144.77	144.86	143.78	0.01%	104