Royal Bank of Canada (TSX:RY)
Canada flag Canada · Delayed Price · Currency is CAD
199.53
-0.05 (-0.03%)
Sep 2, 2025, 4:00 PM EDT

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2025198.10199.65197.58199.53199.53-0.03%1,757,263
Aug 29, 2025200.16200.82199.11199.58199.58-0.59%2,244,817
Aug 28, 2025200.80201.23199.08200.77200.770.35%2,969,426
Aug 27, 2025195.91204.60195.86200.07200.075.08%8,300,400
Aug 26, 2025188.76190.74188.54190.39190.390.80%4,230,900
Aug 25, 2025190.42190.68188.74188.88188.88-0.93%1,943,032
Aug 22, 2025189.86191.22189.28190.65190.650.65%4,241,431
Aug 21, 2025188.96190.04188.88189.41189.410.03%3,947,816
Aug 20, 2025189.07189.68188.80189.35189.350.17%1,533,815
Aug 19, 2025188.06189.13188.06189.03189.030.33%1,288,800
Aug 18, 2025188.12188.48187.79188.41188.41-0.05%2,019,008
Aug 15, 2025188.59189.43188.28188.50188.50-0.06%2,170,618
Aug 14, 2025186.66188.63186.51188.61188.610.84%3,227,336
Aug 13, 2025186.45187.29186.24187.03187.030.70%2,472,711
Aug 12, 2025184.36185.97184.31185.73185.731.01%2,662,026
Aug 11, 2025182.55184.40182.50183.87183.870.82%3,495,629
Aug 8, 2025182.50183.02181.90182.37182.370.14%3,030,200
Aug 7, 2025182.00182.79181.60182.12182.120.19%3,228,624
Aug 6, 2025180.83181.82180.06181.78181.780.96%5,036,311
Aug 5, 2025177.75180.29177.75180.06180.061.45%4,276,019
Aug 1, 2025176.25177.79175.50177.48177.48-0.17%3,301,038
Jul 31, 2025179.08179.61177.48177.79177.79-0.71%3,947,822
Jul 30, 2025178.88179.65178.35179.07179.070.26%3,160,500
Jul 29, 2025178.27179.48177.77178.61178.61-0.32%8,520,034
Jul 28, 2025180.78180.87178.98179.19179.19-0.98%5,199,636
Jul 25, 2025179.55181.15179.34180.97180.970.50%5,498,027
Jul 24, 2025180.64181.30180.03180.07180.07-1.29%5,004,400
Jul 23, 2025181.59182.62181.52182.42180.880.67%5,356,900
Jul 22, 2025182.29182.66181.07181.21179.68-0.63%9,537,100
Jul 21, 2025182.30182.99182.10182.36180.820.12%3,591,826
Jul 18, 2025183.11183.11181.75182.14180.60-0.35%5,217,000
Jul 17, 2025180.50182.93179.84182.78181.241.19%3,797,100
Jul 16, 2025179.61180.69179.09180.63179.110.71%4,582,800
Jul 15, 2025180.59180.74179.06179.35177.84-0.71%5,727,402
Jul 14, 2025180.15180.68179.59180.63179.110.14%5,288,911
Jul 11, 2025181.53181.70179.68180.37178.85-1.07%2,303,300
Jul 10, 2025181.26183.11181.10182.33180.790.57%5,219,900
Jul 9, 2025180.97181.75180.55181.29179.760.50%2,439,900
Jul 8, 2025180.03180.84179.87180.39178.870.15%4,488,840
Jul 7, 2025179.89181.88179.73180.12178.600.32%5,284,700
Jul 4, 2025179.31180.07179.30179.55178.030.01%1,787,100
Jul 3, 2025178.70180.13178.57179.53178.010.80%3,137,100
Jul 2, 2025179.47179.69178.00178.11176.61-0.76%3,499,327
Jun 30, 2025178.28179.49177.84179.47177.951.00%5,281,800
Jun 27, 2025177.38178.83177.26177.70176.200.05%2,483,846
Jun 26, 2025175.73177.88175.73177.61176.111.08%3,584,000
Jun 25, 2025176.20176.39175.03175.72174.24-0.23%2,880,436
Jun 24, 2025175.49176.73175.30176.13174.640.84%2,885,049
Jun 23, 2025174.51175.03173.56174.67173.20-0.10%3,163,827
Jun 20, 2025176.74176.74174.55174.84173.36-0.11%5,413,245