Skip to main content
Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
118.88
-0.78 (-0.65%)
Feb 21, 2025, 4:00 PM EST - Market closed

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025120.55121.03119.09119.66119.66-0.74%663,483
Feb 19, 2025120.24120.57119.16120.55120.55-0.28%1,468,215
Feb 18, 2025118.81121.00118.77120.89120.891.55%2,186,300
Feb 14, 2025119.79120.09118.91119.04119.04-0.23%1,492,766
Feb 13, 2025118.45119.46118.10119.31119.310.79%1,396,212
Feb 12, 2025117.57118.48117.21118.37118.37-0.06%436,511
Feb 11, 2025117.76118.69117.02118.44118.440.38%544,524
Feb 10, 2025119.10119.64117.91117.99117.99-1.11%1,155,513
Feb 7, 2025119.66119.75118.50119.32119.32-0.10%1,270,809
Feb 6, 2025119.23119.73118.78119.44119.440.31%646,904
Feb 5, 2025119.20119.46118.00119.07119.070.32%696,998
Feb 4, 2025120.96121.43118.29118.69118.69-0.10%925,737
Feb 3, 2025117.40120.17116.51118.81118.81-2.56%1,663,558
Jan 31, 2025123.24123.90121.89121.93121.93-1.19%871,817
Jan 30, 2025122.65124.35122.33123.40123.401.11%764,915
Jan 29, 2025122.63123.00121.71122.04122.04-0.87%761,884
Jan 28, 2025122.21123.45122.11123.11123.110.40%986,583
Jan 27, 2025121.00122.74120.81122.62122.620.01%2,188,049
Jan 24, 2025122.52122.85122.12122.61121.590.43%2,616,316
Jan 23, 2025121.42122.50121.42122.08121.060.88%2,672,627
Jan 22, 2025122.56122.56120.64121.02120.01-1.00%1,069,091
Jan 21, 2025120.67122.47120.41122.24121.221.41%1,340,012
Jan 17, 2025120.36120.74120.02120.54119.540.38%1,588,795
Jan 16, 2025119.77120.17119.01120.08119.080.25%908,470
Jan 15, 2025120.00120.15119.09119.78118.780.97%2,063,455
Jan 14, 2025118.94118.96117.63118.63117.64-0.12%2,009,785
Jan 13, 2025118.04118.94117.80118.77117.780.30%1,761,707
Jan 10, 2025121.00121.04118.04118.42117.44-2.67%731,188
Jan 8, 2025120.92121.86120.32121.67120.660.28%663,122
Jan 7, 2025122.30123.17121.29121.33120.32-0.19%938,914
Jan 6, 2025121.76122.20120.71121.56120.550.94%670,806
Jan 3, 2025119.90120.52119.03120.43119.430.63%481,731
Jan 2, 2025120.10120.91119.05119.68118.68-0.69%966,964
Dec 31, 2024120.58121.06120.24120.51119.51-0.02%735,814
Dec 30, 2024120.08120.90119.64120.54119.54-0.28%478,700
Dec 27, 2024120.46121.23120.32120.88119.87-0.17%355,952
Dec 26, 2024120.38121.33120.38121.08120.070.28%281,793
Dec 24, 2024120.69120.85120.33120.74119.740.02%282,631
Dec 23, 2024120.19120.72119.78120.72119.72-756,821
Dec 20, 2024119.57121.54118.73120.72119.720.84%1,008,928
Dec 19, 2024121.11121.35119.69119.72118.72-0.10%1,566,664
Dec 18, 2024123.65123.65119.57119.84118.84-3.12%2,656,915
Dec 17, 2024123.43124.36123.33123.70122.67-0.57%407,030
Dec 16, 2024124.22124.91124.05124.41123.38-0.07%815,653
Dec 13, 2024125.00125.00123.95124.50123.46-0.14%436,968
Dec 12, 2024125.64126.06124.68124.68123.64-1.08%371,655
Dec 11, 2024126.13126.93125.97126.04124.990.10%399,879
Dec 10, 2024126.20126.61125.59125.92124.87-0.03%607,766
Dec 9, 2024125.95126.52125.29125.96124.91-0.07%689,906
Dec 6, 2024127.65128.01125.84126.05125.00-1.54%820,371
Dec 5, 2024125.37128.05125.29128.02126.962.12%778,593
Dec 4, 2024126.27128.04125.06125.36124.320.50%1,141,712
Dec 3, 2024125.13125.90124.44124.74123.70-0.30%755,841
Dec 2, 2024125.49125.88124.23125.12124.08-0.44%1,279,129
Nov 29, 2024125.07125.82124.84125.67124.620.32%256,739
Nov 27, 2024123.96125.70123.90125.27124.230.90%1,399,717
Nov 26, 2024123.20124.34122.50124.15123.12-0.14%540,786
Nov 25, 2024125.30125.61124.22124.32123.29-0.61%953,539
Nov 22, 2024125.19125.45124.58125.08124.04-0.01%682,081
Nov 21, 2024122.46125.13122.21125.09124.052.71%788,218
Nov 20, 2024122.85122.98121.22121.79120.78-0.90%457,136
Nov 19, 2024121.73122.95121.33122.90121.880.38%360,293
Nov 18, 2024121.25122.49121.00122.43121.410.79%3,239,410
Nov 15, 2024121.23121.80120.26121.47120.46-0.75%1,969,208
Nov 14, 2024123.27123.35122.23122.39121.37-0.62%3,808,737
Nov 13, 2024123.90123.90122.79123.15122.13-0.60%926,714
Nov 12, 2024124.37124.37123.04123.89122.86-0.12%2,361,628
Nov 11, 2024124.08124.79123.87124.04123.010.33%503,365
Nov 8, 2024124.08124.08122.88123.63122.60-0.74%425,359
Nov 7, 2024123.48124.75123.42124.55123.511.49%1,271,153
Nov 6, 2024123.99124.23121.82122.72121.70-0.35%1,111,410
Nov 5, 2024122.67123.46122.15123.15122.130.72%648,888
Nov 4, 2024121.89122.90121.13122.27121.250.39%1,023,697
Nov 1, 2024121.70122.15121.10121.79120.780.74%713,334
Oct 31, 2024123.15123.37120.82120.89119.88-2.18%911,850
Oct 30, 2024123.28124.04122.86123.58122.550.09%851,284
Oct 29, 2024123.74124.45123.00123.47122.44-0.45%659,051
Oct 28, 2024122.45124.46122.45124.03123.001.28%731,575
Oct 25, 2024124.00124.36122.44122.46121.44-0.87%3,608,422
Oct 24, 2024123.83124.70122.83123.53122.50-1.32%1,293,999
Oct 23, 2024124.60125.37124.48125.18123.120.07%563,362
Oct 22, 2024124.55125.31124.13125.09123.030.08%6,284,856
Oct 21, 2024125.97126.01124.41124.99122.93-0.84%423,323
Oct 18, 2024126.27126.60125.07126.05123.97-0.33%2,787,538
Oct 17, 2024125.48126.96125.48126.47124.380.29%927,771
Oct 16, 2024124.63126.55124.53126.11124.031.37%775,055
Oct 15, 2024123.21124.96122.89124.41122.360.79%725,777
Oct 14, 2024123.70123.89123.17123.43121.40-0.29%473,334
Oct 11, 2024121.75123.95121.75123.79121.751.91%1,973,765
Oct 10, 2024122.05122.46120.40121.47119.47-0.65%1,995,606
Oct 9, 2024121.62122.56121.40122.27120.250.38%1,022,742
Oct 8, 2024121.51122.02120.94121.81119.800.04%521,979
Oct 7, 2024122.22122.61121.01121.76119.75-0.54%975,464
Oct 4, 2024121.79122.42121.59122.42120.400.85%526,970
Oct 3, 2024122.51122.54120.96121.39119.39-1.22%765,694
Oct 2, 2024123.99124.23122.76122.89120.86-0.74%536,188
Oct 1, 2024124.86125.28122.90123.80121.76-0.75%597,209
Sep 30, 2024124.10125.11123.93124.73122.670.38%543,658
Sep 27, 2024124.67124.86123.95124.26122.21-0.22%837,107
Sep 26, 2024124.00124.82123.72124.54122.490.80%695,926