Skip to main content
logo
Royal Bank of Canada (TSX:RY)
Canada flag Canada · Delayed Price · Currency is CAD
214.09
-2.05 (-0.95%)
Dec 1, 2025, 4:00 PM EST

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 2025215.01215.65213.51214.00--0.99%1,396,603
Nov 28, 2025215.21216.23214.24216.14216.140.34%1,398,174
Nov 27, 2025214.79215.74214.48215.41215.410.16%422,930
Nov 26, 2025214.81215.23214.11215.06215.060.16%2,317,828
Nov 25, 2025212.71214.79211.79214.72214.721.58%3,379,243
Nov 24, 2025211.01212.87210.36211.39211.39-5,735,054
Nov 21, 2025208.89211.75208.24211.38211.381.63%4,826,525
Nov 20, 2025209.25210.77207.05207.98207.98-0.25%2,177,079
Nov 19, 2025208.24208.88207.11208.51208.510.06%2,339,068
Nov 18, 2025205.85208.83204.60208.38208.380.70%3,754,180
Nov 17, 2025206.49208.03205.66206.93206.930.72%4,160,655
Nov 14, 2025204.20205.54202.79205.46205.46-0.19%3,134,752
Nov 13, 2025208.25209.06204.66205.85205.85-1.39%3,160,752
Nov 12, 2025207.12208.76206.02208.76208.760.94%1,919,328
Nov 11, 2025206.25207.47206.21206.81206.810.47%2,058,572
Nov 10, 2025204.38206.04204.25205.84205.840.90%5,716,906
Nov 7, 2025204.59204.73201.76204.01204.01-0.60%2,854,012
Nov 6, 2025205.14206.17204.37205.25205.25-0.19%3,969,150
Nov 5, 2025205.30205.88204.48205.64205.640.12%3,519,732
Nov 4, 2025205.69206.98204.69205.40205.40-0.88%2,904,927
Nov 3, 2025205.68207.64205.00207.22207.220.85%3,205,468
Oct 31, 2025204.38205.71203.50205.47205.470.66%2,342,826
Oct 30, 2025204.57205.75203.33204.12204.12-0.21%5,091,936
Oct 29, 2025207.68207.80204.23204.55204.55-1.56%7,226,295
Oct 28, 2025207.50208.34206.43207.80207.800.17%7,077,403
Oct 27, 2025205.80207.48204.36207.45207.450.27%5,279,400
Oct 24, 2025206.90207.55206.56206.89205.350.27%5,018,727
Oct 23, 2025205.59206.74205.16206.34204.800.52%6,966,613
Oct 22, 2025205.00205.80204.86205.27203.74-0.08%6,498,897
Oct 21, 2025206.66206.99205.39205.44203.91-0.37%4,464,869
Oct 20, 2025204.28206.74204.17206.21204.680.95%3,515,144
Oct 17, 2025202.97205.17202.60204.27202.750.03%3,745,978
Oct 16, 2025206.08206.82203.40204.20202.68-1.02%3,282,378
Oct 15, 2025204.58206.34204.39206.30204.761.03%6,296,555
Oct 14, 2025201.52204.59201.14204.19202.671.49%2,513,398
Oct 10, 2025204.54204.71200.82201.20199.70-1.28%3,328,477
Oct 9, 2025202.70204.09202.15203.81202.290.64%2,319,677
Oct 8, 2025204.36204.37202.03202.51201.00-0.54%3,392,694
Oct 7, 2025205.43205.43203.53203.61202.09-0.69%3,127,517
Oct 6, 2025206.13206.25203.73205.03203.50-0.01%2,926,811
Oct 3, 2025204.64205.30204.24205.06203.530.30%2,155,055
Oct 2, 2025205.13205.40203.90204.44202.92-0.39%3,331,474
Oct 1, 2025204.86206.28204.83205.25203.720.06%2,358,775
Sep 30, 2025204.76205.33203.27205.12203.590.21%3,209,611
Sep 29, 2025203.80205.65203.77204.70203.180.53%2,485,199
Sep 26, 2025203.90204.54203.49203.63202.11-0.11%2,145,372
Sep 25, 2025203.89204.58203.13203.85202.33-0.45%3,413,521
Sep 24, 2025205.11206.02204.39204.77203.25-0.13%1,743,815
Sep 23, 2025205.55206.35204.86205.04203.51-0.22%1,942,657
Sep 22, 2025203.24205.68203.00205.50203.971.16%3,250,627