Royal Bank of Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	127.88	128.28	127.58	127.90	127.90	-0.40%	155
Jul 31, 2025	129.54	129.56	128.39	128.41	128.41	-1.15%	128
Jul 30, 2025	129.46	129.93	129.28	129.90	129.90	0.62%	127
Jul 29, 2025	130.22	130.23	129.10	129.10	129.10	-1.14%	73
Jul 28, 2025	132.73	132.73	130.56	130.59	130.59	-1.12%	470
Jul 25, 2025	131.69	132.07	131.00	132.07	132.07	-0.34%	208
Jul 24, 2025	134.00	134.00	132.25	132.52	132.52	-1.07%	219
Jul 23, 2025	133.30	134.09	133.30	133.95	132.82	0.50%	520
Jul 22, 2025	134.00	134.00	132.80	133.29	132.16	-0.17%	142
Jul 21, 2025	133.74	133.74	133.00	133.51	132.38	0.77%	317
Jul 18, 2025	132.95	133.67	132.48	132.48	131.36	0.02%	525
Jul 17, 2025	131.70	132.54	130.91	132.46	131.34	0.75%	390
Jul 16, 2025	130.00	131.48	130.00	131.48	130.36	0.66%	51
Jul 15, 2025	131.99	132.09	130.56	130.62	129.51	-0.82%	237
Jul 14, 2025	131.50	131.72	131.30	131.69	130.57	-0.28%	403
Jul 11, 2025	132.89	132.89	131.29	132.07	130.95	-1.08%	391
Jul 10, 2025	135.00	135.00	132.12	133.51	132.38	0.74%	164
Jul 9, 2025	132.00	132.72	131.79	132.53	131.40	0.58%	493
Jul 8, 2025	131.86	132.29	131.48	131.76	130.65	-0.14%	5,825
Jul 7, 2025	132.28	133.30	131.49	131.95	130.83	-0.45%	198
Jul 3, 2025	131.71	132.67	131.54	132.54	131.42	0.83%	453
Jul 2, 2025	131.66	131.88	131.04	131.45	130.34	-0.57%	340
Jul 1, 2025	131.62	132.40	131.23	132.21	131.09	0.75%	123
Jun 30, 2025	129.75	131.27	129.75	131.23	130.11	1.32%	251
Jun 27, 2025	131.50	131.50	129.52	129.52	128.42	-0.47%	289
Jun 26, 2025	128.59	130.31	128.59	130.13	129.03	1.96%	84
Jun 25, 2025	129.25	129.25	127.62	127.63	126.55	-0.79%	135
Jun 24, 2025	128.80	129.00	127.96	128.65	127.56	1.37%	109
Jun 23, 2025	126.80	127.13	126.08	126.91	125.84	-0.31%	212
Jun 20, 2025	128.00	128.94	127.21	127.31	126.23	-0.95%	182
Jun 18, 2025	128.50	128.73	128.16	128.53	127.44	-0.30%	61
Jun 17, 2025	130.09	130.09	128.23	128.91	127.82	-0.70%	33
Jun 16, 2025	128.86	129.99	128.24	129.83	128.73	1.43%	276
Jun 13, 2025	127.97	128.51	127.41	128.00	126.92	-0.30%	124
Jun 12, 2025	128.50	128.56	128.08	128.38	127.29	-0.15%	183
Jun 11, 2025	128.50	129.50	128.14	128.57	127.48	0.42%	356
Jun 10, 2025	127.79	128.27	127.79	128.03	126.95	0.30%	558
Jun 9, 2025	127.57	127.82	127.17	127.65	126.56	0.13%	237
Jun 6, 2025	127.57	128.13	127.40	127.48	126.40	-0.04%	184
Jun 5, 2025	128.16	128.31	127.13	127.53	126.45	-0.22%	115
Jun 4, 2025	127.76	127.96	127.26	127.81	126.73	-0.08%	139
Jun 3, 2025	127.86	128.13	127.36	127.91	126.83	0.50%	587
Jun 2, 2025	126.43	127.37	126.27	127.27	126.19	0.74%	266
May 30, 2025	124.86	126.45	124.05	126.33	125.26	0.86%	1,053
May 29, 2025	128.80	131.00	124.52	125.25	124.19	-3.06%	1,809
May 28, 2025	128.34	129.22	128.28	129.21	128.11	-0.05%	422
May 27, 2025	129.49	129.49	128.16	129.27	128.18	0.51%	315
May 23, 2025	126.22	128.62	126.05	128.62	127.53	1.71%	411
May 22, 2025	125.75	126.55	124.94	126.45	125.38	0.38%	68
May 21, 2025	126.25	126.65	125.66	125.97	124.90	-0.84%	145