Skip to main content
logo
Royal Bank of Canada (TSX:RY)
Canada flag Canada · Delayed Price · Currency is CAD
182.40
+1.19 (0.66%)
Jul 23, 2025, 2:00 PM EDT

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 2025181.59182.53181.52182.48182.480.70%1,513,933
Jul 22, 2025182.29182.66181.07181.21181.21-0.63%9,537,100
Jul 21, 2025182.30182.99182.10182.36182.360.12%3,591,826
Jul 18, 2025183.11183.11181.75182.14182.14-0.35%5,217,000
Jul 17, 2025180.50182.93179.84182.78182.781.19%3,797,100
Jul 16, 2025179.61180.69179.09180.63180.630.71%4,582,800
Jul 15, 2025180.59180.74179.06179.35179.35-0.71%5,727,402
Jul 14, 2025180.15180.68179.59180.63180.630.14%5,288,911
Jul 11, 2025181.53181.70179.68180.37180.37-1.07%2,303,300
Jul 10, 2025181.26183.11181.10182.33182.330.57%5,219,900
Jul 9, 2025180.97181.75180.55181.29181.290.50%2,439,900
Jul 8, 2025180.03180.84179.87180.39180.390.15%4,488,840
Jul 7, 2025179.89181.88179.73180.12180.120.32%5,284,700
Jul 4, 2025179.31180.07179.30179.55179.550.01%1,787,100
Jul 3, 2025178.70180.13178.57179.53179.530.80%3,137,100
Jul 2, 2025179.47179.69178.00178.11178.11-0.76%3,499,327
Jun 30, 2025178.28179.49177.84179.47179.471.00%5,281,800
Jun 27, 2025177.38178.83177.26177.70177.700.05%2,483,846
Jun 26, 2025175.73177.88175.73177.61177.611.08%3,584,000
Jun 25, 2025176.20176.39175.03175.72175.72-0.23%2,880,436
Jun 24, 2025175.49176.73175.30176.13176.130.84%2,885,049
Jun 23, 2025174.51175.03173.56174.67174.67-0.10%3,163,827
Jun 20, 2025176.74176.74174.55174.84174.84-0.11%5,413,245
Jun 19, 2025174.90175.76174.50175.03175.03-0.17%627,139
Jun 18, 2025175.25176.13175.09175.33175.330.38%2,486,045
Jun 17, 2025174.67175.37174.11174.66174.66-0.19%2,345,700
Jun 16, 2025174.11176.19174.09174.99174.990.83%3,094,937
Jun 13, 2025174.36174.56173.39173.55173.55-0.98%1,918,847
Jun 12, 2025174.85175.31174.36175.27175.270.31%1,904,200
Jun 11, 2025176.08176.34174.68174.72174.72-0.43%1,963,700
Jun 10, 2025174.80175.52174.79175.47175.470.46%1,930,000
Jun 9, 2025174.14174.83174.05174.66174.660.05%2,230,300
Jun 6, 2025174.67175.20174.43174.57174.570.63%2,508,500
Jun 5, 2025175.00175.05173.44173.48173.48-0.44%2,747,400
Jun 4, 2025174.97175.30174.03174.25174.25-0.39%1,719,716
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