Skip to main content
Royal Bank of Canada (TSX:RY)
Canada flag Canada · Delayed Price · Currency is CAD
162.21
-2.06 (-1.25%)
Apr 3, 2025, 4:00 PM EST

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 2025160.00165.50159.99162.21162.21-1.25%6,261,594
Apr 2, 2025161.93164.27160.91164.27164.270.97%2,743,700
Apr 1, 2025162.00162.78159.54162.69162.690.36%3,010,838
Mar 31, 2025159.89162.78159.57162.10162.100.95%4,138,800
Mar 28, 2025163.89164.24160.33160.58160.58-2.23%3,935,914
Mar 27, 2025165.59166.09163.62164.24164.24-1.11%2,334,700
Mar 26, 2025167.02167.70165.50166.09166.09-0.34%2,199,400
Mar 25, 2025167.07167.80166.14166.65166.650.39%3,644,700
Mar 24, 2025163.75166.24163.66166.00166.001.89%4,029,419
Mar 21, 2025161.89163.43161.75162.92162.92-0.02%6,927,746
Mar 20, 2025162.61163.82161.81162.95162.95-0.41%2,501,200
Mar 19, 2025161.05163.86160.75163.62163.621.73%2,751,100
Mar 18, 2025161.13161.54159.99160.84160.84-0.12%2,429,322
Mar 17, 2025160.00161.03159.28161.03161.030.64%4,075,600
Mar 14, 2025158.12160.53157.82160.00160.001.88%2,657,048
Mar 13, 2025159.97160.04156.93157.05157.05-1.84%3,086,500
Mar 12, 2025159.66160.65158.92160.00160.000.62%3,435,441
Mar 11, 2025162.19162.94158.85159.01159.01-2.54%4,484,944
Mar 10, 2025163.06164.72162.30163.16163.16-1.34%3,566,641
Mar 7, 2025162.69165.70162.65165.38165.381.21%3,433,300
Mar 6, 2025163.90166.04163.14163.41163.41-1.30%3,656,700
Mar 5, 2025163.26165.57162.62165.56165.561.56%3,531,908
Mar 4, 2025166.62166.81162.80163.02163.02-3.86%4,114,500
Mar 3, 2025170.04172.13168.37169.56169.56-0.83%3,371,113
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