Royal Bank of Canada (TSX:RY)
Canada · Delayed Price · Currency is CAD 204.27
+0.07 (0.03%)
Oct 17, 2025, 4:00 PM EDT
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 202.97 | 205.17 | 202.60 | 204.27 | 204.27 | 0.03% | 3,745,978 |
| Oct 16, 2025 | 206.08 | 206.82 | 203.40 | 204.20 | 204.20 | -1.02% | 3,282,400 |
| Oct 15, 2025 | 204.58 | 206.34 | 204.39 | 206.30 | 206.30 | 1.03% | 6,296,600 |
| Oct 14, 2025 | 201.52 | 204.59 | 201.14 | 204.19 | 204.19 | 1.49% | 2,513,400 |
| Oct 10, 2025 | 204.54 | 204.71 | 200.82 | 201.20 | 201.20 | -1.28% | 3,328,500 |
| Oct 9, 2025 | 202.70 | 204.09 | 202.15 | 203.81 | 203.81 | 0.64% | 2,319,700 |
| Oct 8, 2025 | 204.36 | 204.37 | 202.03 | 202.51 | 202.51 | -0.54% | 3,392,700 |
| Oct 7, 2025 | 205.43 | 205.43 | 203.53 | 203.61 | 203.61 | -0.69% | 3,127,517 |
| Oct 6, 2025 | 206.13 | 206.25 | 203.73 | 205.03 | 205.03 | -0.01% | 2,926,811 |
| Oct 3, 2025 | 204.64 | 205.30 | 204.24 | 205.06 | 205.06 | 0.30% | 2,155,100 |
| Oct 2, 2025 | 205.13 | 205.40 | 203.90 | 204.44 | 204.44 | -0.39% | 3,331,500 |
| Oct 1, 2025 | 204.86 | 206.28 | 204.83 | 205.25 | 205.25 | 0.06% | 2,358,800 |
| Sep 30, 2025 | 204.76 | 205.33 | 203.27 | 205.12 | 205.12 | 0.21% | 3,209,611 |
| Sep 29, 2025 | 203.80 | 205.65 | 203.77 | 204.70 | 204.70 | 0.53% | 2,485,200 |
| Sep 26, 2025 | 203.90 | 204.54 | 203.49 | 203.63 | 203.63 | -0.11% | 2,145,400 |
| Sep 25, 2025 | 203.89 | 204.58 | 203.13 | 203.85 | 203.85 | -0.45% | 3,413,521 |
| Sep 24, 2025 | 205.11 | 206.02 | 204.39 | 204.77 | 204.77 | -0.13% | 1,743,815 |
| Sep 23, 2025 | 205.55 | 206.35 | 204.86 | 205.04 | 205.04 | -0.22% | 1,942,700 |
| Sep 22, 2025 | 203.24 | 205.68 | 203.00 | 205.50 | 205.50 | 1.16% | 3,250,627 |
| Sep 19, 2025 | 206.90 | 206.90 | 201.78 | 203.14 | 203.14 | 0.74% | 7,750,817 |
| Sep 18, 2025 | 201.12 | 202.36 | 200.78 | 201.64 | 201.64 | 0.06% | 1,562,000 |
| Sep 17, 2025 | 201.17 | 201.99 | 200.86 | 201.52 | 201.52 | 0.25% | 2,048,900 |
| Sep 16, 2025 | 199.89 | 201.28 | 199.54 | 201.02 | 201.02 | 0.38% | 3,065,225 |
| Sep 15, 2025 | 199.84 | 200.30 | 199.27 | 200.25 | 200.25 | 0.31% | 1,905,300 |
| Sep 12, 2025 | 200.25 | 200.70 | 199.54 | 199.63 | 199.63 | -0.59% | 2,879,832 |
| Sep 11, 2025 | 200.34 | 200.94 | 200.10 | 200.82 | 200.82 | 0.44% | 2,328,600 |
| Sep 10, 2025 | 199.55 | 200.28 | 199.48 | 199.94 | 199.94 | 0.12% | 1,848,828 |
| Sep 9, 2025 | 199.25 | 200.50 | 199.17 | 199.70 | 199.70 | -0.04% | 2,038,500 |
| Sep 8, 2025 | 200.17 | 200.48 | 199.35 | 199.77 | 199.77 | -0.22% | 2,435,616 |
| Sep 5, 2025 | 201.40 | 202.36 | 199.20 | 200.22 | 200.22 | -0.74% | 2,511,319 |
| Sep 4, 2025 | 201.77 | 202.25 | 200.96 | 201.72 | 201.72 | 0.37% | 1,710,403 |
| Sep 3, 2025 | 200.18 | 200.99 | 199.58 | 200.97 | 200.97 | 0.72% | 1,598,800 |
| Sep 2, 2025 | 198.10 | 199.80 | 197.58 | 199.53 | 199.53 | -0.03% | 1,757,300 |
| Aug 29, 2025 | 200.16 | 200.82 | 199.11 | 199.58 | 199.58 | -0.59% | 2,244,817 |
| Aug 28, 2025 | 200.80 | 201.23 | 199.08 | 200.77 | 200.77 | 0.35% | 2,969,426 |
| Aug 27, 2025 | 195.91 | 204.60 | 195.86 | 200.07 | 200.07 | 5.08% | 8,300,400 |
| Aug 26, 2025 | 188.76 | 190.74 | 188.54 | 190.39 | 190.39 | 0.80% | 4,230,900 |
| Aug 25, 2025 | 190.42 | 190.68 | 188.74 | 188.88 | 188.88 | -0.93% | 1,943,032 |
| Aug 22, 2025 | 189.86 | 191.22 | 189.28 | 190.65 | 190.65 | 0.65% | 4,241,431 |
| Aug 21, 2025 | 188.96 | 190.04 | 188.88 | 189.41 | 189.41 | 0.03% | 3,947,816 |
| Aug 20, 2025 | 189.07 | 189.68 | 188.80 | 189.35 | 189.35 | 0.17% | 1,533,815 |
| Aug 19, 2025 | 188.06 | 189.13 | 188.06 | 189.03 | 189.03 | 0.33% | 1,288,800 |
| Aug 18, 2025 | 188.12 | 188.48 | 187.79 | 188.41 | 188.41 | -0.05% | 2,019,008 |
| Aug 15, 2025 | 188.59 | 189.43 | 188.28 | 188.50 | 188.50 | -0.06% | 2,170,618 |
| Aug 14, 2025 | 186.66 | 188.63 | 186.51 | 188.61 | 188.61 | 0.84% | 3,227,336 |
| Aug 13, 2025 | 186.45 | 187.29 | 186.24 | 187.03 | 187.03 | 0.70% | 2,472,711 |
| Aug 12, 2025 | 184.36 | 185.97 | 184.31 | 185.73 | 185.73 | 1.01% | 2,662,026 |
| Aug 11, 2025 | 182.55 | 184.40 | 182.50 | 183.87 | 183.87 | 0.82% | 3,495,629 |
| Aug 8, 2025 | 182.50 | 183.02 | 181.90 | 182.37 | 182.37 | 0.14% | 3,030,200 |
| Aug 7, 2025 | 182.00 | 182.79 | 181.60 | 182.12 | 182.12 | 0.19% | 3,228,624 |