Skip to main content
Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
128.07
+0.08 (0.06%)
Jun 18, 2025, 4:00 PM - Market closed

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025128.40128.86127.98128.07128.070.06%676,910
Jun 17, 2025128.63129.03127.69127.99127.99-0.69%566,375
Jun 16, 2025128.59130.00128.24128.88128.880.88%811,402
Jun 13, 2025128.02128.62127.35127.75127.75-0.83%783,785
Jun 12, 2025128.34128.87128.09128.82128.820.74%541,644
Jun 11, 2025128.79129.04127.86127.88127.88-0.34%670,855
Jun 10, 2025128.01128.35127.70128.31128.310.55%1,022,850
Jun 9, 2025127.29127.82127.10127.61127.610.06%1,050,001
Jun 6, 2025127.50128.14127.31127.53127.530.45%885,927
Jun 5, 2025128.27128.50126.91126.96126.96-0.32%894,953
Jun 4, 2025127.78127.98127.20127.37127.37-0.09%800,511
Jun 3, 2025127.76128.32127.42127.49127.49-0.30%1,023,934
Jun 2, 2025126.27127.96126.22127.87127.870.96%1,063,091
May 30, 2025124.88127.17124.19126.66126.661.33%1,359,805
May 29, 2025128.67128.75124.27125.00125.00-3.06%2,218,112
May 28, 2025128.43129.46128.41128.94128.940.06%1,044,474
May 27, 2025128.31129.42128.03128.86128.860.33%1,344,909
May 23, 2025126.44128.73126.07128.43128.431.51%1,355,606
May 22, 2025125.66127.00124.87126.52126.520.56%1,211,130
May 21, 2025126.24126.69125.70125.82125.82-0.52%1,104,115
May 20, 2025127.00127.48126.26126.48126.48-0.52%1,619,863
May 19, 2025125.55127.44125.21127.14127.141.05%940,076
May 16, 2025125.00126.05124.67125.82125.820.83%2,305,379
May 15, 2025122.50124.88122.50124.78124.781.84%1,727,532
May 14, 2025122.27122.66121.61122.53122.530.60%1,180,348
May 13, 2025121.30121.90120.66121.80121.800.78%820,983
May 12, 2025121.04121.36120.32120.86120.860.48%2,322,734
May 9, 2025120.62120.62119.77120.28120.280.38%1,540,197
May 8, 2025120.30121.21119.59119.83119.83-0.30%2,021,295
May 7, 2025120.03120.96119.93120.19120.190.02%692,909
May 6, 2025120.81121.23120.08120.16120.16-0.67%605,886
May 5, 2025121.14121.56120.73120.97120.97-0.25%519,986
May 2, 2025121.36121.73120.79121.27121.271.04%863,930
May 1, 2025119.82120.66119.50120.02120.020.12%721,427
Apr 30, 2025118.92120.11117.43119.88119.88-0.02%841,504
Apr 29, 2025118.47119.90118.39119.90119.901.11%789,289
Apr 28, 2025117.80118.68117.68118.58118.580.70%1,006,227
Apr 25, 2025117.55118.02116.78117.76117.760.08%787,288
Apr 24, 2025117.69117.72116.34117.67117.67-0.10%973,595
Apr 23, 2025119.27119.86117.41117.79116.73-0.15%1,099,753
Apr 22, 2025115.82117.97115.41117.97116.912.40%5,486,237
Apr 21, 2025116.00116.60114.63115.21114.18-0.89%600,060
Apr 17, 2025115.53116.71115.45116.24115.200.54%1,090,937
Apr 16, 2025115.21116.24114.25115.62114.580.36%935,035
Apr 15, 2025115.50116.61115.02115.21114.18-0.15%2,162,593
Apr 14, 2025114.68115.51113.43115.38114.341.86%1,175,403
Apr 11, 2025110.65113.63110.14113.27112.253.02%1,186,754
Apr 10, 2025113.45113.45108.93109.95108.96-3.32%1,562,466
Apr 9, 2025107.96114.01106.85113.73112.714.96%4,105,753
Apr 8, 2025111.97112.33107.72108.36107.39-0.74%4,374,015