Skip to main content
logo
Royal Bank of Canada (TSX:RY)
Canada flag Canada · Delayed Price · Currency is CAD
207.18
+1.34 (0.65%)
Nov 11, 2025, 2:25 PM EST

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2025206.25207.46206.21207.43207.430.77%489,076
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%3,969,200
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%3,205,500
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%7,226,300
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%6,498,900
Oct 21, 2025206.66206.99205.39205.44203.91-0.37%4,464,900
Oct 20, 2025204.28206.74204.17206.21204.680.95%3,515,144
Oct 17, 2025202.97205.17202.60204.27202.750.03%3,746,000
Oct 16, 2025206.08206.82203.40204.20202.68-1.02%3,282,400
Oct 15, 2025204.58206.34204.39206.30204.761.03%6,296,600
Oct 14, 2025201.52204.59201.14204.19202.671.49%2,513,400
Oct 10, 2025204.54204.71200.82201.20199.70-1.28%3,328,500
Oct 9, 2025202.70204.09202.15203.81202.290.64%2,319,700
Oct 8, 2025204.36204.37202.03202.51201.00-0.54%3,392,700
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%2,155,100
Oct 2, 2025205.13205.40203.90204.44202.92-0.39%3,331,500
Oct 1, 2025204.86206.28204.83205.25203.720.06%2,358,800
Sep 30, 2025204.76205.33203.27205.12203.590.21%3,209,611
Sep 29, 2025203.80205.65203.77204.70203.180.53%2,485,200
Sep 26, 2025203.90204.54203.49203.63202.11-0.11%2,145,400
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%1,942,700
Sep 22, 2025203.24205.68203.00205.50203.971.16%3,250,627
Sep 19, 2025206.90206.90201.78203.14201.630.74%7,750,817
Sep 18, 2025201.12202.36200.78201.64200.140.06%1,562,000
Sep 17, 2025201.17201.99200.86201.52200.020.25%2,048,900
Sep 16, 2025199.89201.28199.54201.02199.520.38%3,065,225
Sep 15, 2025199.84200.30199.27200.25198.760.31%1,905,300
Sep 12, 2025200.25200.70199.54199.63198.14-0.59%2,879,832
Sep 11, 2025200.34200.94200.10200.82199.330.44%2,328,600
Sep 10, 2025199.55200.28199.48199.94198.450.12%1,848,828
Sep 9, 2025199.25200.50199.17199.70198.21-0.04%2,038,500
Sep 8, 2025200.17200.48199.35199.77198.28-0.22%2,435,616
Sep 5, 2025201.40202.36199.20200.22198.73-0.74%2,511,319
Sep 4, 2025201.77202.25200.96201.72200.220.37%1,710,403
Sep 3, 2025200.18200.99199.58200.97199.470.72%1,598,800
Sep 2, 2025198.10199.80197.58199.53198.05-0.03%1,757,300