Skip to main content
Royal Bank of Canada (TSX:RY)
Canada flag Canada · Delayed Price · Currency is CAD
163.50
+0.47 (0.29%)
Apr 23, 2025, 4:00 PM EDT

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025165.10165.91163.05163.50163.500.29%6,123,219
Apr 22, 2025160.06163.06159.91163.03163.032.29%12,876,900
Apr 21, 2025160.10160.99158.52159.38159.38-0.95%7,282,400
Apr 17, 2025160.66161.45160.10160.91160.910.36%10,715,872
Apr 16, 2025160.35161.36158.48160.34160.34-0.29%7,798,407
Apr 15, 2025160.43161.77159.66160.80160.800.53%6,543,600
Apr 14, 2025159.83160.14157.49159.96159.961.70%6,392,900
Apr 11, 2025153.60158.00153.60157.28157.282.40%5,002,145
Apr 10, 2025159.00159.14152.60153.60153.60-4.23%8,464,124
Apr 9, 2025153.00160.75151.59160.39160.393.82%5,027,800
Apr 8, 2025158.50159.03153.54154.49154.49-0.68%5,445,600
Apr 7, 2025151.72158.97151.25155.54155.54-1.44%9,351,000
Apr 4, 2025159.95161.49156.61157.82157.82-2.71%8,777,013
Apr 3, 2025160.00165.50159.99162.21162.21-1.25%6,510,234
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