Royal Bank of Canada (TSX:RY)
Canada · Delayed Price · Currency is CAD 232.71
+2.35 (1.02%)
At close: Dec 19, 2025
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 231.46 | 234.29 | 230.86 | 232.71 | 232.71 | 1.02% | 7,700,371 |
| Dec 18, 2025 | 228.69 | 231.71 | 228.61 | 230.36 | 230.36 | 1.10% | 2,819,476 |
| Dec 17, 2025 | 229.42 | 229.86 | 226.73 | 227.86 | 227.86 | -0.40% | 4,005,384 |
| Dec 16, 2025 | 229.25 | 230.00 | 228.78 | 228.78 | 228.78 | -0.57% | 2,914,596 |
| Dec 15, 2025 | 228.03 | 230.96 | 227.80 | 230.10 | 230.10 | 0.79% | 2,496,864 |
| Dec 12, 2025 | 230.15 | 230.99 | 227.88 | 228.29 | 228.29 | -0.74% | 2,263,894 |
| Dec 11, 2025 | 228.51 | 230.08 | 227.41 | 230.00 | 230.00 | 0.99% | 3,060,627 |
| Dec 10, 2025 | 225.92 | 228.63 | 225.75 | 227.75 | 227.75 | 0.76% | 3,482,485 |
| Dec 9, 2025 | 226.47 | 227.43 | 226.00 | 226.03 | 226.03 | -0.19% | 2,608,091 |
| Dec 8, 2025 | 224.86 | 226.72 | 224.37 | 226.45 | 226.45 | 0.77% | 5,337,604 |
| Dec 5, 2025 | 223.76 | 225.48 | 223.50 | 224.72 | 224.72 | 0.29% | 1,836,601 |
| Dec 4, 2025 | 220.14 | 225.26 | 219.71 | 224.06 | 224.06 | 2.48% | 4,734,548 |
| Dec 3, 2025 | 217.61 | 220.26 | 215.55 | 218.64 | 218.64 | 1.12% | 3,849,765 |
| Dec 2, 2025 | 215.00 | 216.21 | 213.31 | 216.21 | 216.21 | 0.99% | 3,185,083 |
| Dec 1, 2025 | 215.01 | 215.65 | 213.51 | 214.09 | 214.09 | -0.95% | 3,058,367 |
| Nov 28, 2025 | 215.21 | 216.23 | 214.24 | 216.14 | 216.14 | 0.34% | 1,398,174 |
| Nov 27, 2025 | 214.79 | 215.74 | 214.48 | 215.41 | 215.41 | 0.16% | 422,930 |
| Nov 26, 2025 | 214.81 | 215.23 | 214.11 | 215.06 | 215.06 | 0.16% | 2,317,828 |
| Nov 25, 2025 | 212.71 | 214.79 | 211.79 | 214.72 | 214.72 | 1.58% | 3,379,243 |
| Nov 24, 2025 | 211.01 | 212.87 | 210.36 | 211.39 | 211.39 | - | 5,735,054 |
| Nov 21, 2025 | 208.89 | 211.75 | 208.24 | 211.38 | 211.38 | 1.63% | 4,826,525 |
| Nov 20, 2025 | 209.25 | 210.77 | 207.05 | 207.98 | 207.98 | -0.25% | 2,177,079 |
| Nov 19, 2025 | 208.24 | 208.88 | 207.11 | 208.51 | 208.51 | 0.06% | 2,339,068 |
| Nov 18, 2025 | 205.85 | 208.83 | 204.60 | 208.38 | 208.38 | 0.70% | 3,754,180 |
| Nov 17, 2025 | 206.49 | 208.03 | 205.66 | 206.93 | 206.93 | 0.72% | 4,160,655 |
| Nov 14, 2025 | 204.20 | 205.54 | 202.79 | 205.46 | 205.46 | -0.19% | 3,134,752 |
| Nov 13, 2025 | 208.25 | 209.06 | 204.66 | 205.85 | 205.85 | -1.39% | 3,160,752 |
| Nov 12, 2025 | 207.12 | 208.76 | 206.02 | 208.76 | 208.76 | 0.94% | 1,919,328 |
| Nov 11, 2025 | 206.25 | 207.47 | 206.21 | 206.81 | 206.81 | 0.47% | 2,058,572 |
| Nov 10, 2025 | 204.38 | 206.04 | 204.25 | 205.84 | 205.84 | 0.90% | 5,716,906 |
| Nov 7, 2025 | 204.59 | 204.73 | 201.76 | 204.01 | 204.01 | -0.60% | 2,854,012 |
| Nov 6, 2025 | 205.14 | 206.17 | 204.37 | 205.25 | 205.25 | -0.19% | 3,969,150 |
| Nov 5, 2025 | 205.30 | 205.88 | 204.48 | 205.64 | 205.64 | 0.12% | 3,519,732 |
| Nov 4, 2025 | 205.69 | 206.98 | 204.69 | 205.40 | 205.40 | -0.88% | 2,904,927 |
| Nov 3, 2025 | 205.68 | 207.64 | 205.00 | 207.22 | 207.22 | 0.85% | 3,205,468 |
| Oct 31, 2025 | 204.38 | 205.71 | 203.50 | 205.47 | 205.47 | 0.66% | 2,342,826 |
| Oct 30, 2025 | 204.57 | 205.75 | 203.33 | 204.12 | 204.12 | -0.21% | 5,091,936 |
| Oct 29, 2025 | 207.68 | 207.80 | 204.23 | 204.55 | 204.55 | -1.56% | 7,226,295 |
| Oct 28, 2025 | 207.50 | 208.34 | 206.43 | 207.80 | 207.80 | 0.17% | 7,077,403 |
| Oct 27, 2025 | 205.80 | 207.48 | 204.36 | 207.45 | 207.45 | 0.27% | 5,279,400 |
| Oct 24, 2025 | 206.90 | 207.55 | 206.56 | 206.89 | 205.35 | 0.27% | 5,018,727 |
| Oct 23, 2025 | 205.59 | 206.74 | 205.16 | 206.34 | 204.80 | 0.52% | 6,966,613 |
| Oct 22, 2025 | 205.00 | 205.80 | 204.86 | 205.27 | 203.74 | -0.08% | 6,498,897 |
| Oct 21, 2025 | 206.66 | 206.99 | 205.39 | 205.44 | 203.91 | -0.37% | 4,464,869 |
| Oct 20, 2025 | 204.28 | 206.74 | 204.17 | 206.21 | 204.68 | 0.95% | 3,515,144 |
| Oct 17, 2025 | 202.97 | 205.17 | 202.60 | 204.27 | 202.75 | 0.03% | 3,745,978 |
| Oct 16, 2025 | 206.08 | 206.82 | 203.40 | 204.20 | 202.68 | -1.02% | 3,282,378 |
| Oct 15, 2025 | 204.58 | 206.34 | 204.39 | 206.30 | 204.76 | 1.03% | 6,296,555 |
| Oct 14, 2025 | 201.52 | 204.59 | 201.14 | 204.19 | 202.67 | 1.49% | 2,513,398 |
| Oct 10, 2025 | 204.54 | 204.71 | 200.82 | 201.20 | 199.70 | -1.28% | 3,328,477 |