Royal Bank of Canada (TSX:RY)
174.59
-0.34 (-0.19%)
Jun 4, 2025, 12:47 PM EDT
Royal Bank of Canada Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 174.97 | 175.30 | 174.20 | 174.23 | 174.23 | -0.40% | 434,648 |
Jun 3, 2025 | 176.00 | 176.07 | 174.90 | 174.93 | 174.93 | -0.13% | 2,845,400 |
Jun 2, 2025 | 172.98 | 175.40 | 172.98 | 175.16 | 175.16 | 0.70% | 2,519,600 |
May 30, 2025 | 172.01 | 174.51 | 171.29 | 173.94 | 173.94 | 0.89% | 7,194,100 |
May 29, 2025 | 177.24 | 178.00 | 171.75 | 172.40 | 172.40 | -3.47% | 8,100,345 |
May 28, 2025 | 177.87 | 179.06 | 177.50 | 178.60 | 178.60 | 0.41% | 4,638,500 |
May 27, 2025 | 176.18 | 178.61 | 176.18 | 177.87 | 177.87 | 0.84% | 3,691,400 |
May 26, 2025 | 177.00 | 177.25 | 176.00 | 176.39 | 176.39 | 0.18% | 2,573,635 |
May 23, 2025 | 174.50 | 176.60 | 174.24 | 176.08 | 176.08 | 0.38% | 2,738,100 |
May 22, 2025 | 174.50 | 176.11 | 173.30 | 175.41 | 175.41 | 0.60% | 5,934,723 |
May 21, 2025 | 175.20 | 175.60 | 173.90 | 174.36 | 174.36 | -0.83% | 3,699,240 |
May 20, 2025 | 176.59 | 177.47 | 175.81 | 175.82 | 175.82 | -0.01% | 3,292,646 |
May 16, 2025 | 174.19 | 176.30 | 174.04 | 175.84 | 175.84 | 0.95% | 3,374,449 |
May 15, 2025 | 171.57 | 174.37 | 171.50 | 174.19 | 174.19 | 1.72% | 3,525,186 |
May 14, 2025 | 169.75 | 171.39 | 169.72 | 171.24 | 171.24 | 0.86% | 5,912,940 |
May 13, 2025 | 169.65 | 169.90 | 168.93 | 169.78 | 169.78 | 0.46% | 5,104,317 |
May 12, 2025 | 169.20 | 169.81 | 168.52 | 169.01 | 169.01 | 0.85% | 4,856,435 |
May 9, 2025 | 167.99 | 167.99 | 166.90 | 167.59 | 167.59 | 0.45% | 2,717,600 |
May 8, 2025 | 167.00 | 167.59 | 166.26 | 166.84 | 166.84 | 0.26% | 3,690,749 |
May 7, 2025 | 165.67 | 166.80 | 165.55 | 166.40 | 166.40 | 0.57% | 5,303,214 |
May 6, 2025 | 166.80 | 167.06 | 165.36 | 165.45 | 165.45 | -0.93% | 5,402,645 |
May 5, 2025 | 167.20 | 167.92 | 166.82 | 167.00 | 167.00 | -0.26% | 4,169,917 |
May 2, 2025 | 167.47 | 167.81 | 166.54 | 167.43 | 167.43 | 0.77% | 2,914,900 |
May 1, 2025 | 165.50 | 166.83 | 164.82 | 166.15 | 166.15 | 0.41% | 2,113,000 |
Apr 30, 2025 | 164.65 | 165.55 | 162.61 | 165.47 | 165.47 | -0.27% | 5,363,604 |
Apr 29, 2025 | 163.80 | 165.93 | 163.65 | 165.91 | 165.91 | 1.24% | 8,373,812 |
Apr 28, 2025 | 163.07 | 164.35 | 163.07 | 163.88 | 163.88 | 0.36% | 8,660,800 |
Apr 25, 2025 | 161.94 | 163.64 | 161.82 | 163.30 | 163.30 | 0.16% | 14,776,711 |
Apr 24, 2025 | 163.28 | 163.28 | 161.26 | 163.04 | 163.04 | -0.28% | 6,825,147 |
Apr 23, 2025 | 165.10 | 165.91 | 163.05 | 163.50 | 162.02 | 0.29% | 6,123,219 |
Apr 22, 2025 | 160.06 | 163.06 | 159.91 | 163.03 | 161.55 | 2.29% | 12,876,900 |
Apr 21, 2025 | 160.10 | 160.99 | 158.52 | 159.38 | 157.94 | -0.95% | 7,282,400 |
Apr 17, 2025 | 160.66 | 161.45 | 160.10 | 160.91 | 159.45 | 0.36% | 10,715,800 |
Apr 16, 2025 | 160.35 | 161.36 | 158.48 | 160.34 | 158.89 | -0.29% | 7,798,407 |
Apr 15, 2025 | 160.43 | 161.77 | 159.66 | 160.80 | 159.34 | 0.53% | 6,543,600 |
Apr 14, 2025 | 159.83 | 160.14 | 157.49 | 159.96 | 158.51 | 1.70% | 6,392,900 |
Apr 11, 2025 | 153.60 | 158.00 | 153.60 | 157.28 | 155.86 | 2.40% | 5,002,145 |
Apr 10, 2025 | 159.00 | 159.14 | 152.60 | 153.60 | 152.21 | -4.23% | 8,464,124 |
Apr 9, 2025 | 153.00 | 160.75 | 151.59 | 160.39 | 158.94 | 3.82% | 5,027,800 |
Apr 8, 2025 | 158.50 | 159.03 | 153.54 | 154.49 | 153.09 | -0.68% | 5,445,600 |
Apr 7, 2025 | 151.72 | 158.97 | 151.25 | 155.54 | 154.13 | -1.44% | 9,351,000 |
Apr 4, 2025 | 159.95 | 161.49 | 156.61 | 157.82 | 156.39 | -2.71% | 8,777,013 |
Apr 3, 2025 | 160.00 | 165.50 | 159.99 | 162.21 | 160.74 | -1.25% | 6,510,234 |
Apr 2, 2025 | 161.93 | 164.27 | 160.91 | 164.27 | 162.78 | 0.97% | 2,743,700 |
Apr 1, 2025 | 162.00 | 162.78 | 159.54 | 162.69 | 161.22 | 0.36% | 3,010,838 |
Mar 31, 2025 | 159.89 | 162.78 | 159.57 | 162.10 | 160.63 | 0.95% | 4,138,800 |
Mar 28, 2025 | 163.89 | 164.24 | 160.33 | 160.58 | 159.13 | -2.23% | 3,935,914 |
Mar 27, 2025 | 165.59 | 166.09 | 163.62 | 164.24 | 162.75 | -1.11% | 2,334,700 |
Mar 26, 2025 | 167.02 | 167.70 | 165.50 | 166.09 | 164.59 | -0.34% | 2,199,400 |
Mar 25, 2025 | 167.07 | 167.80 | 166.14 | 166.65 | 165.14 | 0.39% | 3,644,700 |