Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
116.24
+0.62 (0.54%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 115.53 | 116.71 | 115.45 | 116.24 | 116.24 | 0.54% | 1,090,937 |
| Apr 16, 2025 | 115.21 | 116.24 | 114.25 | 115.62 | 115.62 | 0.36% | 935,035 |
| Apr 15, 2025 | 115.50 | 116.61 | 115.02 | 115.21 | 115.21 | -0.15% | 2,162,593 |
| Apr 14, 2025 | 114.68 | 115.51 | 113.43 | 115.38 | 115.38 | 1.86% | 1,175,403 |
| Apr 11, 2025 | 110.65 | 113.63 | 110.14 | 113.27 | 113.27 | 3.02% | 1,186,754 |
| Apr 10, 2025 | 113.45 | 113.45 | 108.93 | 109.95 | 109.95 | -3.32% | 1,562,466 |
| Apr 9, 2025 | 107.96 | 114.01 | 106.85 | 113.73 | 113.73 | 4.96% | 4,105,753 |
| Apr 8, 2025 | 111.97 | 112.33 | 107.72 | 108.36 | 108.36 | -0.74% | 4,374,015 |
| Apr 7, 2025 | 106.21 | 112.11 | 106.10 | 109.17 | 109.17 | -1.57% | 2,057,431 |
| Apr 4, 2025 | 112.51 | 113.73 | 110.04 | 110.91 | 110.91 | -3.65% | 2,439,436 |
| Apr 3, 2025 | 113.76 | 117.80 | 113.70 | 115.11 | 115.11 | 0.34% | 1,831,291 |
| Apr 2, 2025 | 113.08 | 114.72 | 112.39 | 114.72 | 114.72 | 0.94% | 856,745 |
| Apr 1, 2025 | 112.23 | 113.71 | 110.73 | 113.65 | 113.65 | 0.83% | 828,609 |
| Mar 31, 2025 | 111.24 | 113.21 | 111.03 | 112.72 | 112.72 | 0.52% | 840,031 |
| Mar 28, 2025 | 114.60 | 114.86 | 111.98 | 112.14 | 112.14 | -2.24% | 843,279 |
| Mar 27, 2025 | 115.91 | 116.65 | 114.30 | 114.71 | 114.71 | -1.34% | 708,559 |
| Mar 26, 2025 | 117.03 | 117.69 | 115.82 | 116.27 | 116.27 | -0.33% | 748,248 |
| Mar 25, 2025 | 117.09 | 117.33 | 116.09 | 116.65 | 116.65 | 0.64% | 704,207 |
| Mar 24, 2025 | 114.25 | 116.27 | 114.20 | 115.91 | 115.91 | 2.03% | 739,053 |
| Mar 21, 2025 | 112.69 | 114.01 | 112.68 | 113.60 | 113.60 | -0.18% | 758,358 |
| Mar 20, 2025 | 113.25 | 114.18 | 112.46 | 113.81 | 113.81 | -0.36% | 613,089 |
| Mar 19, 2025 | 112.61 | 114.43 | 112.25 | 114.22 | 114.22 | 1.55% | 990,806 |
| Mar 18, 2025 | 113.04 | 113.07 | 111.77 | 112.48 | 112.48 | -0.21% | 692,436 |
| Mar 17, 2025 | 111.63 | 113.19 | 111.22 | 112.72 | 112.72 | 1.10% | 1,283,518 |
| Mar 14, 2025 | 109.75 | 111.67 | 109.57 | 111.49 | 111.49 | 2.46% | 1,446,339 |
| Mar 13, 2025 | 110.95 | 111.17 | 108.76 | 108.81 | 108.81 | -2.22% | 2,254,518 |
| Mar 12, 2025 | 111.04 | 111.62 | 110.38 | 111.28 | 111.28 | 0.86% | 1,005,264 |
| Mar 11, 2025 | 112.53 | 113.03 | 110.13 | 110.33 | 110.33 | -2.35% | 1,371,612 |
| Mar 10, 2025 | 113.05 | 114.25 | 112.14 | 112.99 | 112.99 | -1.81% | 634,080 |
| Mar 7, 2025 | 113.61 | 115.44 | 113.32 | 115.07 | 115.07 | 0.73% | 789,374 |
| Mar 6, 2025 | 114.56 | 116.37 | 113.87 | 114.24 | 114.24 | -0.77% | 920,080 |
| Mar 5, 2025 | 113.57 | 115.93 | 113.21 | 115.13 | 115.13 | 2.26% | 2,041,064 |
| Mar 4, 2025 | 115.42 | 115.58 | 112.18 | 112.59 | 112.59 | -3.65% | 1,304,584 |
| Mar 3, 2025 | 118.00 | 119.46 | 115.84 | 116.85 | 116.85 | -1.12% | 1,320,026 |
| Feb 28, 2025 | 115.82 | 118.25 | 115.22 | 118.17 | 118.17 | 2.57% | 1,123,768 |
| Feb 27, 2025 | 119.20 | 119.96 | 113.73 | 115.21 | 115.21 | -3.57% | 2,238,225 |
| Feb 26, 2025 | 119.38 | 119.96 | 118.65 | 119.48 | 119.48 | 0.16% | 1,161,143 |
| Feb 25, 2025 | 120.00 | 120.89 | 118.74 | 119.29 | 119.29 | 0.61% | 1,364,439 |
| Feb 24, 2025 | 119.39 | 119.69 | 118.37 | 118.57 | 118.57 | -0.26% | 1,086,233 |
| Feb 21, 2025 | 119.79 | 119.92 | 118.76 | 118.88 | 118.88 | -0.65% | 2,169,988 |
| Feb 20, 2025 | 120.55 | 121.03 | 119.09 | 119.66 | 119.66 | -0.74% | 663,483 |
| Feb 19, 2025 | 120.24 | 120.57 | 119.16 | 120.55 | 120.55 | -0.28% | 1,468,215 |
| Feb 18, 2025 | 118.81 | 121.00 | 118.77 | 120.89 | 120.89 | 1.55% | 2,186,300 |
| Feb 14, 2025 | 119.79 | 120.09 | 118.91 | 119.04 | 119.04 | -0.23% | 1,492,766 |
| Feb 13, 2025 | 118.45 | 119.46 | 118.10 | 119.31 | 119.31 | 0.79% | 1,396,212 |
| Feb 12, 2025 | 117.57 | 118.48 | 117.21 | 118.37 | 118.37 | -0.06% | 436,511 |
| Feb 11, 2025 | 117.76 | 118.69 | 117.02 | 118.44 | 118.44 | 0.38% | 544,524 |
| Feb 10, 2025 | 119.10 | 119.64 | 117.91 | 117.99 | 117.99 | -1.11% | 1,155,513 |
| Feb 7, 2025 | 119.66 | 119.75 | 118.50 | 119.32 | 119.32 | -0.10% | 1,270,809 |
| Feb 6, 2025 | 119.23 | 119.73 | 118.78 | 119.44 | 119.44 | 0.31% | 646,904 |