Royal Bank of Canada (TSX:RY)
Canada
· Delayed Price · Currency is CAD 176.13
+1.46 (0.84%)
Jun 24, 2025, 4:00 PM EDT
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 175.49 | 176.73 | 175.30 | 176.13 | 176.13 | 0.84% | 2,885,049 |
| Jun 23, 2025 | 174.51 | 175.03 | 173.56 | 174.67 | 174.67 | -0.10% | 3,163,827 |
| Jun 20, 2025 | 176.74 | 176.74 | 174.55 | 174.84 | 174.84 | -0.11% | 5,413,245 |
| Jun 19, 2025 | 174.90 | 175.76 | 174.50 | 175.03 | 175.03 | -0.17% | 627,139 |
| Jun 18, 2025 | 175.25 | 176.13 | 175.09 | 175.33 | 175.33 | 0.38% | 2,486,045 |
| Jun 17, 2025 | 174.67 | 175.37 | 174.11 | 174.66 | 174.66 | -0.19% | 2,345,700 |
| Jun 16, 2025 | 174.11 | 176.19 | 174.09 | 174.99 | 174.99 | 0.83% | 3,094,937 |
| Jun 13, 2025 | 174.36 | 174.56 | 173.39 | 173.55 | 173.55 | -0.98% | 1,918,847 |
| Jun 12, 2025 | 174.85 | 175.31 | 174.36 | 175.27 | 175.27 | 0.31% | 1,904,200 |
| Jun 11, 2025 | 176.08 | 176.34 | 174.68 | 174.72 | 174.72 | -0.43% | 1,963,700 |
| Jun 10, 2025 | 174.80 | 175.52 | 174.79 | 175.47 | 175.47 | 0.46% | 1,930,000 |
| Jun 9, 2025 | 174.14 | 174.83 | 174.05 | 174.66 | 174.66 | 0.05% | 2,230,300 |
| Jun 6, 2025 | 174.67 | 175.20 | 174.43 | 174.57 | 174.57 | 0.63% | 2,508,500 |
| Jun 5, 2025 | 175.00 | 175.05 | 173.44 | 173.48 | 173.48 | -0.44% | 2,747,400 |
| Jun 4, 2025 | 174.97 | 175.30 | 174.03 | 174.25 | 174.25 | -0.39% | 1,719,716 |
| 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 |