Skip to main content
Royal Bank of Canada (TSX: RY)
Canada flag Canada · Delayed Price · Currency is CAD
174.36
+0.83 (0.48%)
Dec 27, 2024, 4:00 PM EST

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 2024173.44174.50173.44174.36174.360.48%1,846,839
Dec 24, 2024173.16173.74173.05173.53173.530.05%610,300
Dec 23, 2024173.00173.87172.61173.45173.450.03%3,932,200
Dec 20, 2024171.96174.43170.79173.40173.400.63%9,249,500
Dec 19, 2024173.83174.10172.28172.31172.31-0.40%2,057,300
Dec 18, 2024176.85176.99172.68173.01173.01-2.29%5,133,600
Dec 17, 2024176.27177.78176.26177.07177.07-0.18%2,447,006
Dec 16, 2024176.91178.12176.57177.39177.390.05%2,119,813
Dec 13, 2024177.49177.80176.50177.31177.31-0.06%1,986,044
Dec 12, 2024178.12178.62177.16177.42177.42-0.64%3,345,000
Dec 11, 2024179.00179.42178.44178.57178.570.06%1,979,823
Dec 10, 2024178.48179.39178.08178.47178.47-0.09%4,020,200
Dec 9, 2024178.00178.82176.82178.63178.630.20%2,796,828
Dec 6, 2024179.94180.45178.25178.27178.27-0.72%2,448,700
Dec 5, 2024175.70179.62175.65179.57179.571.88%5,218,500
Dec 4, 2024177.47179.86175.91176.26176.260.26%3,525,200
Dec 3, 2024175.69176.69175.06175.80175.80-2,537,491
Dec 2, 2024176.20176.81174.74175.80175.80-0.20%4,722,120
Nov 29, 2024175.27176.27175.25176.16176.160.20%1,436,015
Nov 28, 2024175.54176.27175.45175.80175.800.02%872,600
Nov 27, 2024174.39175.77174.18175.77175.770.64%3,383,200
Nov 26, 2024173.93174.89172.90174.66174.660.51%2,287,300
Nov 25, 2024174.92175.59173.66173.77173.77-0.54%7,092,234
Nov 22, 2024174.74175.32174.17174.71174.71-0.03%2,290,900
Nov 21, 2024170.88174.79170.55174.76174.762.62%5,106,300
Nov 20, 2024171.56171.91169.63170.30170.30-0.81%2,451,316
Nov 19, 2024170.22171.70169.67171.69171.690.05%4,123,412
Nov 18, 2024171.05171.83170.39171.60171.600.27%3,728,124
Nov 15, 2024170.59171.47169.20171.13171.13-0.53%4,504,148
Nov 14, 2024172.50172.79171.36172.05172.05-0.22%3,755,715
Nov 13, 2024173.00173.05171.84172.43172.43-0.19%1,973,526
Nov 12, 2024173.15173.15171.67172.75172.75-0.02%3,499,705
Nov 11, 2024172.94173.75172.52172.78172.780.43%3,610,600
Nov 8, 2024172.60172.60171.06172.04172.04-0.36%2,100,400
Nov 7, 2024171.56172.89171.50172.66172.660.91%4,096,333
Nov 6, 2024172.76172.81169.89171.10171.100.40%4,092,613
Nov 5, 2024169.76170.94169.39170.42170.420.23%2,605,100
Nov 4, 2024169.55170.63168.38170.03170.03-0.05%5,953,420
Nov 1, 2024169.00170.17168.59170.12170.121.03%5,059,823
Oct 31, 2024171.16171.50168.19168.39168.39-2.01%5,372,100
Oct 30, 2024171.51172.62171.08171.84171.84-0.15%7,331,600
Oct 29, 2024172.00172.94171.18172.09172.09-0.14%6,831,518
Oct 28, 2024170.22172.94170.22172.33172.331.24%8,207,800
Oct 25, 2024171.64172.27170.13170.22170.22-0.57%7,913,600
Oct 24, 2024171.00172.40170.10171.20171.20-1.21%13,061,141
Oct 23, 2024172.50173.49172.29173.29171.870.25%7,924,136
Oct 22, 2024172.31173.17171.59172.86171.44-0.09%8,509,200
Oct 21, 2024173.90174.27172.16173.01171.59-0.61%12,858,812
Oct 18, 2024173.75174.76172.53174.08172.65-0.27%9,163,303
Oct 17, 2024172.94175.04172.93174.56173.130.69%8,096,100
Oct 16, 2024171.52173.60171.51173.37171.951.07%4,001,100
Oct 15, 2024169.84171.68169.68171.53170.120.67%7,802,800
Oct 11, 2024167.27170.53167.27170.38168.982.01%4,152,808
Oct 10, 2024167.87168.48165.79167.03165.66-0.42%4,668,310
Oct 9, 2024166.25167.87166.13167.73166.360.78%3,210,218
Oct 8, 2024165.83166.60165.26166.44165.080.33%4,216,800
Oct 7, 2024166.22166.80164.98165.90164.54-0.18%5,066,700
Oct 4, 2024165.44166.20165.11166.20164.841.01%4,613,500
Oct 3, 2024165.62165.87163.81164.54163.19-0.82%2,695,814
Oct 2, 2024167.00167.60165.68165.90164.54-0.71%1,914,600
Oct 1, 2024168.68169.39166.08167.08165.71-1.02%3,651,900
Sep 30, 2024167.36169.22167.31168.80167.420.57%3,450,915
Sep 27, 2024168.00168.71167.51167.84166.460.04%3,409,700
Sep 26, 2024167.05168.20166.96167.78166.410.65%3,887,333
Sep 25, 2024166.18166.95165.79166.70165.330.31%3,965,210
Sep 24, 2024166.42166.70165.80166.19164.83-0.10%1,304,808
Sep 23, 2024165.31166.38164.44166.36165.000.64%3,050,700
Sep 20, 2024167.00167.00165.07165.30163.95-0.98%7,194,725
Sep 19, 2024168.00168.29166.09166.93165.560.07%2,495,100
Sep 18, 2024166.75167.66165.91166.81165.44-0.14%1,838,700
Sep 17, 2024167.93168.17166.33167.05165.68-0.32%1,977,100
Sep 16, 2024168.49169.04167.05167.58166.21-0.26%2,419,535
Sep 13, 2024168.75168.81167.70168.02166.64-0.21%1,712,336
Sep 12, 2024167.24168.38167.23168.38167.000.55%1,612,300
Sep 11, 2024165.84167.46164.51167.46166.090.64%3,075,300
Sep 10, 2024166.53166.65164.78166.40165.04-0.29%2,653,817
Sep 9, 2024164.50166.96164.47166.88165.511.71%2,547,706
Sep 6, 2024164.58165.29162.55164.08162.74-0.01%2,674,100
Sep 5, 2024165.50166.00163.73164.10162.76-0.54%1,973,817
Sep 4, 2024163.15165.25163.11164.99163.640.76%2,405,339
Sep 3, 2024162.44164.18162.44163.75162.410.47%2,748,000
Aug 30, 2024160.53163.06160.53162.98161.641.39%3,402,906
Aug 29, 2024161.00162.73160.50160.75159.430.48%1,703,125
Aug 28, 2024158.00161.50157.42159.98158.672.18%3,083,300
Aug 27, 2024155.75156.94155.75156.57155.290.34%1,683,800
Aug 26, 2024156.10156.67155.72156.04154.76-0.03%4,644,618
Aug 23, 2024154.69157.40154.62156.09154.811.16%3,819,200
Aug 22, 2024153.43154.48153.06154.30153.040.48%4,062,109
Aug 21, 2024153.00153.77153.00153.56152.300.10%1,845,629
Aug 20, 2024153.58153.70152.84153.40152.14-0.24%2,987,800
Aug 19, 2024153.20154.30153.14153.77152.510.37%4,525,810
Aug 16, 2024152.20153.20152.07153.20151.940.76%1,946,914
Aug 15, 2024152.28152.68151.77152.04150.790.36%2,408,100
Aug 14, 2024149.99151.58149.99151.49150.250.92%4,446,000
Aug 13, 2024149.50150.14149.00150.11148.880.91%3,362,600
Aug 12, 2024149.88149.95148.44148.76147.54-0.72%4,145,709
Aug 9, 2024149.21149.89148.65149.84148.610.43%1,710,611
Aug 8, 2024148.21150.38148.10149.20147.980.99%3,764,200
Aug 7, 2024148.79148.90146.21147.74146.53-0.14%8,594,722
Aug 6, 2024146.21148.13145.58147.95146.74-0.68%8,849,821