Royal Bank of Canada (TSX:RY)
Canada · Delayed Price · Currency is CAD 203.63
-0.22 (-0.11%)
Sep 26, 2025, 4:00 PM EDT
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 203.90 | 204.54 | 203.49 | 203.63 | 203.63 | -0.11% | 2,145,372 |
| 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 |
| Aug 6, 2025 | 180.83 | 181.82 | 180.06 | 181.78 | 181.78 | 0.96% | 5,036,311 |
| Aug 5, 2025 | 177.75 | 180.29 | 177.75 | 180.06 | 180.06 | 1.45% | 4,276,019 |
| Aug 1, 2025 | 176.25 | 177.79 | 175.50 | 177.48 | 177.48 | -0.17% | 3,301,038 |
| Jul 31, 2025 | 179.08 | 179.61 | 177.48 | 177.79 | 177.79 | -0.71% | 3,947,822 |
| Jul 30, 2025 | 178.88 | 179.65 | 178.35 | 179.07 | 179.07 | 0.26% | 3,160,500 |
| Jul 29, 2025 | 178.27 | 179.48 | 177.77 | 178.61 | 178.61 | -0.32% | 8,520,034 |
| Jul 28, 2025 | 180.78 | 180.87 | 178.98 | 179.19 | 179.19 | -0.98% | 5,199,636 |
| Jul 25, 2025 | 179.55 | 181.15 | 179.34 | 180.97 | 180.97 | 0.50% | 5,498,027 |
| Jul 24, 2025 | 180.64 | 181.30 | 180.03 | 180.07 | 180.07 | -1.29% | 5,004,400 |
| Jul 23, 2025 | 181.59 | 182.62 | 181.52 | 182.42 | 180.88 | 0.67% | 5,356,900 |
| Jul 22, 2025 | 182.29 | 182.66 | 181.07 | 181.21 | 179.68 | -0.63% | 9,537,100 |
| Jul 21, 2025 | 182.30 | 182.99 | 182.10 | 182.36 | 180.82 | 0.12% | 3,591,826 |
| Jul 18, 2025 | 183.11 | 183.11 | 181.75 | 182.14 | 180.60 | -0.35% | 5,217,000 |
| Jul 17, 2025 | 180.50 | 182.93 | 179.84 | 182.78 | 181.24 | 1.19% | 3,797,100 |