Skip to main content
Royal Bank of Canada (TSX:RY)
Canada flag Canada · Delayed Price · Currency is CAD
174.59
-0.34 (-0.19%)
Jun 4, 2025, 12:47 PM EDT

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2025174.97175.30174.20174.23174.23-0.40%434,648
Jun 3, 2025176.00176.07174.90174.93174.93-0.13%2,845,400
Jun 2, 2025172.98175.40172.98175.16175.160.70%2,519,600
May 30, 2025172.01174.51171.29173.94173.940.89%7,194,100
May 29, 2025177.24178.00171.75172.40172.40-3.47%8,100,345
May 28, 2025177.87179.06177.50178.60178.600.41%4,638,500
May 27, 2025176.18178.61176.18177.87177.870.84%3,691,400
May 26, 2025177.00177.25176.00176.39176.390.18%2,573,635
May 23, 2025174.50176.60174.24176.08176.080.38%2,738,100
May 22, 2025174.50176.11173.30175.41175.410.60%5,934,723
May 21, 2025175.20175.60173.90174.36174.36-0.83%3,699,240
May 20, 2025176.59177.47175.81175.82175.82-0.01%3,292,646
May 16, 2025174.19176.30174.04175.84175.840.95%3,374,449
May 15, 2025171.57174.37171.50174.19174.191.72%3,525,186
May 14, 2025169.75171.39169.72171.24171.240.86%5,912,940
May 13, 2025169.65169.90168.93169.78169.780.46%5,104,317
May 12, 2025169.20169.81168.52169.01169.010.85%4,856,435
May 9, 2025167.99167.99166.90167.59167.590.45%2,717,600
May 8, 2025167.00167.59166.26166.84166.840.26%3,690,749
May 7, 2025165.67166.80165.55166.40166.400.57%5,303,214
May 6, 2025166.80167.06165.36165.45165.45-0.93%5,402,645
May 5, 2025167.20167.92166.82167.00167.00-0.26%4,169,917
May 2, 2025167.47167.81166.54167.43167.430.77%2,914,900
May 1, 2025165.50166.83164.82166.15166.150.41%2,113,000
Apr 30, 2025164.65165.55162.61165.47165.47-0.27%5,363,604
Apr 29, 2025163.80165.93163.65165.91165.911.24%8,373,812
Apr 28, 2025163.07164.35163.07163.88163.880.36%8,660,800
Apr 25, 2025161.94163.64161.82163.30163.300.16%14,776,711
Apr 24, 2025163.28163.28161.26163.04163.04-0.28%6,825,147
Apr 23, 2025165.10165.91163.05163.50162.020.29%6,123,219
Apr 22, 2025160.06163.06159.91163.03161.552.29%12,876,900
Apr 21, 2025160.10160.99158.52159.38157.94-0.95%7,282,400
Apr 17, 2025160.66161.45160.10160.91159.450.36%10,715,800
Apr 16, 2025160.35161.36158.48160.34158.89-0.29%7,798,407
Apr 15, 2025160.43161.77159.66160.80159.340.53%6,543,600
Apr 14, 2025159.83160.14157.49159.96158.511.70%6,392,900
Apr 11, 2025153.60158.00153.60157.28155.862.40%5,002,145
Apr 10, 2025159.00159.14152.60153.60152.21-4.23%8,464,124
Apr 9, 2025153.00160.75151.59160.39158.943.82%5,027,800
Apr 8, 2025158.50159.03153.54154.49153.09-0.68%5,445,600
Apr 7, 2025151.72158.97151.25155.54154.13-1.44%9,351,000
Apr 4, 2025159.95161.49156.61157.82156.39-2.71%8,777,013
Apr 3, 2025160.00165.50159.99162.21160.74-1.25%6,510,234
Apr 2, 2025161.93164.27160.91164.27162.780.97%2,743,700
Apr 1, 2025162.00162.78159.54162.69161.220.36%3,010,838
Mar 31, 2025159.89162.78159.57162.10160.630.95%4,138,800
Mar 28, 2025163.89164.24160.33160.58159.13-2.23%3,935,914
Mar 27, 2025165.59166.09163.62164.24162.75-1.11%2,334,700
Mar 26, 2025167.02167.70165.50166.09164.59-0.34%2,199,400
Mar 25, 2025167.07167.80166.14166.65165.140.39%3,644,700