Skip to main content
Royal Bank of Canada (TSX:RY)
Canada flag Canada · Delayed Price · Currency is CAD
169.56
-1.42 (-0.83%)
Mar 3, 2025, 4:00 PM EST

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2025170.04172.13168.37169.56169.56-0.83%3,369,713
Feb 28, 2025166.99171.07166.29170.98170.982.68%4,373,100
Feb 27, 2025171.75172.89164.06166.52166.52-2.86%6,201,700
Feb 26, 2025171.38171.93170.14171.42171.420.43%2,702,340
Feb 25, 2025171.17172.42169.90170.69170.690.92%5,163,445
Feb 24, 2025169.79170.19168.53169.14169.14-0.05%3,969,400
Feb 21, 2025169.55170.59168.81169.22169.22-0.11%2,692,195
Feb 20, 2025171.04171.82169.27169.40169.40-1.24%2,708,800
Feb 19, 2025171.00171.56169.26171.52171.52-0.01%2,467,441
Feb 18, 2025168.62171.60168.50171.54171.541.70%7,054,006
Feb 14, 2025169.66169.95168.51168.67168.67-0.40%2,858,500
Feb 13, 2025169.39169.77168.03169.34169.340.12%3,706,118
Feb 12, 2025168.21169.23167.99169.13169.130.04%1,511,300
Feb 11, 2025168.25169.58167.45169.06169.060.11%1,635,134
Feb 10, 2025170.79171.37168.73168.88168.88-0.92%4,557,615
Feb 7, 2025170.82171.01169.60170.44170.44-0.26%2,922,100
Feb 6, 2025170.82171.59170.22170.88170.880.28%2,545,300
Feb 5, 2025170.05170.70168.56170.41170.410.29%2,467,326
Feb 4, 2025173.53174.58169.85169.92169.92-1.83%4,465,647
Feb 3, 2025169.76175.00169.76173.09173.09-2.31%6,847,933
Jan 31, 2025178.96179.30176.86177.18177.18-0.83%4,915,135
Jan 30, 2025176.67179.30176.61178.67178.671.50%4,498,610
Jan 29, 2025177.10177.62175.55176.03176.03-0.56%8,978,900
Jan 28, 2025176.00177.57175.48177.03177.030.48%8,045,800
Jan 27, 2025173.59176.35173.59176.19176.190.13%10,690,700
Jan 24, 2025175.43176.24175.08175.96174.480.22%6,103,611
Jan 23, 2025174.63175.67174.48175.58174.100.84%8,055,318
Jan 22, 2025175.66175.90174.07174.11172.65-0.79%7,485,300
Jan 21, 2025173.51175.65173.51175.50174.020.98%8,277,200
Jan 20, 2025174.36174.71173.54173.79172.33-0.28%3,348,300
Jan 17, 2025173.75174.38173.23174.28172.810.82%4,688,000
Jan 16, 2025172.19172.95171.30172.86171.410.75%5,604,225
Jan 15, 2025171.35171.83170.67171.57170.130.70%3,359,900
Jan 14, 2025171.30171.36169.07170.38168.95-0.25%4,242,748
Jan 13, 2025170.20171.41169.71170.81169.37-0.06%3,649,400
Jan 10, 2025174.09174.42170.40170.92169.48-2.03%3,929,527
Jan 9, 2025174.88175.33174.40174.47173.00-0.31%1,283,400
Jan 8, 2025174.09175.24173.25175.01173.540.42%5,609,800
Jan 7, 2025175.20176.41174.17174.28172.810.02%3,295,909
Jan 6, 2025174.17175.35173.15174.25172.780.20%3,381,102
Jan 3, 2025172.86173.95171.81173.91172.450.95%2,992,000
Jan 2, 2025173.78174.31172.08172.27170.82-0.61%4,303,700
Dec 31, 2024173.30174.15173.01173.32171.860.15%982,100
Dec 30, 2024173.00173.59172.29173.06171.60-0.75%3,103,611
Dec 27, 2024173.44174.50173.44174.36172.890.48%1,846,839
Dec 24, 2024173.16173.74173.05173.53172.070.05%610,300
Dec 23, 2024173.00173.87172.61173.45171.990.03%3,932,200
Dec 20, 2024171.96174.43170.79173.40171.940.63%9,249,500
Dec 19, 2024173.83174.10172.28172.31170.86-0.40%2,057,300
Dec 18, 2024176.85176.99172.68173.01171.55-2.29%5,133,600
Dec 17, 2024176.27177.78176.26177.07175.58-0.18%2,447,006
Dec 16, 2024176.91178.12176.57177.39175.900.05%2,119,813
Dec 13, 2024177.49177.80176.50177.31175.82-0.06%1,986,044
Dec 12, 2024178.12178.62177.16177.42175.93-0.64%3,345,000
Dec 11, 2024179.00179.42178.44178.57177.070.06%1,979,823
Dec 10, 2024178.48179.39178.08178.47176.97-0.09%4,020,200
Dec 9, 2024178.00178.82176.82178.63177.130.20%2,796,828
Dec 6, 2024179.94180.45178.25178.27176.77-0.72%2,448,700
Dec 5, 2024175.70179.62175.65179.57178.061.88%5,218,500
Dec 4, 2024177.47179.86175.91176.26174.780.26%3,525,200
Dec 3, 2024175.69176.69175.06175.80174.32-2,537,200
Dec 2, 2024176.20176.81174.74175.80174.32-0.20%4,722,120
Nov 29, 2024175.27176.27175.25176.16174.680.20%1,436,015
Nov 28, 2024175.54176.27175.45175.80174.320.02%872,600
Nov 27, 2024174.39175.77174.18175.77174.290.64%3,383,200
Nov 26, 2024173.93174.89172.90174.66173.190.51%2,287,300
Nov 25, 2024174.92175.59173.66173.77172.31-0.54%7,092,234
Nov 22, 2024174.74175.32174.17174.71173.24-0.03%2,290,900
Nov 21, 2024170.88174.79170.55174.76173.292.62%5,106,300
Nov 20, 2024171.56171.91169.63170.30168.87-0.81%2,451,316
Nov 19, 2024170.22171.70169.67171.69170.250.05%4,123,412
Nov 18, 2024171.05171.83170.39171.60170.160.27%3,728,124
Nov 15, 2024170.59171.47169.20171.13169.69-0.53%4,504,148
Nov 14, 2024172.50172.79171.36172.05170.60-0.22%3,755,715
Nov 13, 2024173.00173.05171.84172.43170.98-0.19%1,973,526
Nov 12, 2024173.15173.15171.67172.75171.30-0.02%3,499,705
Nov 11, 2024172.94173.75172.52172.78171.330.43%3,610,600
Nov 8, 2024172.60172.60171.06172.04170.59-0.36%2,100,400
Nov 7, 2024171.56172.89171.50172.66171.210.91%4,096,333
Nov 6, 2024172.76172.81169.89171.10169.660.40%4,092,613
Nov 5, 2024169.76170.94169.39170.42168.990.23%2,605,100
Nov 4, 2024169.55170.63168.38170.03168.60-0.05%5,953,420
Nov 1, 2024169.00170.17168.59170.12168.691.03%5,059,823
Oct 31, 2024171.16171.50168.19168.39166.97-2.01%5,372,100
Oct 30, 2024171.51172.62171.08171.84170.39-0.15%7,331,600
Oct 29, 2024172.00172.94171.18172.09170.64-0.14%6,831,518
Oct 28, 2024170.22172.94170.22172.33170.881.24%8,207,800
Oct 25, 2024171.64172.27170.13170.22168.79-0.57%7,913,600
Oct 24, 2024171.00172.40170.10171.20169.76-1.21%13,061,141
Oct 23, 2024172.50173.49172.29173.29170.420.25%7,924,136
Oct 22, 2024172.31173.17171.59172.86170.00-0.09%8,509,200
Oct 21, 2024173.90174.27172.16173.01170.15-0.61%12,858,812
Oct 18, 2024173.75174.76172.53174.08171.20-0.27%9,163,303
Oct 17, 2024172.94175.04172.93174.56171.670.69%8,096,100
Oct 16, 2024171.52173.60171.51173.37170.501.07%4,001,100
Oct 15, 2024169.84171.68169.68171.53168.690.67%7,802,800
Oct 11, 2024167.27170.53167.27170.38167.562.01%4,152,808
Oct 10, 2024167.87168.48165.79167.03164.27-0.42%4,668,310
Oct 9, 2024166.25167.87166.13167.73164.960.78%3,210,218
Oct 8, 2024165.83166.60165.26166.44163.690.33%4,216,800