Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
145.36
-0.49 (-0.34%)
At close: Aug 29, 2025, 4:00 PM
145.36
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:10 PM EDT
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 145.56 | 145.95 | 144.92 | 145.58 | - | -0.19% | 326,146 |
| Aug 28, 2025 | 145.59 | 146.33 | 144.43 | 145.85 | 145.85 | 0.41% | 1,115,479 |
| Aug 27, 2025 | 141.50 | 147.64 | 141.37 | 145.26 | 145.26 | 5.51% | 3,183,382 |
| Aug 26, 2025 | 136.25 | 137.70 | 136.10 | 137.68 | 137.68 | 1.06% | 1,387,816 |
| Aug 25, 2025 | 137.78 | 137.78 | 136.21 | 136.23 | 136.23 | -1.20% | 845,675 |
| Aug 22, 2025 | 136.43 | 138.34 | 135.97 | 137.88 | 137.88 | 1.23% | 700,768 |
| Aug 21, 2025 | 136.13 | 136.79 | 135.92 | 136.20 | 136.20 | -0.21% | 766,562 |
| Aug 20, 2025 | 136.28 | 136.78 | 136.13 | 136.49 | 136.49 | 0.12% | 615,913 |
| Aug 19, 2025 | 136.03 | 136.60 | 135.95 | 136.32 | 136.32 | -0.06% | 676,384 |
| Aug 18, 2025 | 136.25 | 136.59 | 136.04 | 136.40 | 136.40 | -0.02% | 595,105 |
| Aug 15, 2025 | 136.88 | 137.25 | 136.32 | 136.43 | 136.43 | -0.12% | 771,993 |
| Aug 14, 2025 | 135.27 | 136.59 | 135.04 | 136.59 | 136.59 | 0.50% | 1,349,322 |
| Aug 13, 2025 | 135.44 | 136.01 | 135.35 | 135.91 | 135.91 | 0.82% | 2,295,494 |
| Aug 12, 2025 | 133.83 | 135.09 | 133.66 | 134.80 | 134.80 | 1.03% | 975,009 |
| Aug 11, 2025 | 132.51 | 133.75 | 132.51 | 133.43 | 133.43 | 0.63% | 1,887,281 |
| Aug 8, 2025 | 132.81 | 133.15 | 132.27 | 132.60 | 132.60 | 0.12% | 1,848,631 |
| Aug 7, 2025 | 132.74 | 133.02 | 132.03 | 132.44 | 132.44 | 0.17% | 912,311 |
| Aug 6, 2025 | 131.47 | 132.30 | 131.06 | 132.21 | 132.21 | 1.13% | 834,943 |
| Aug 5, 2025 | 129.05 | 130.86 | 128.95 | 130.73 | 130.73 | 0.62% | 715,199 |
| Aug 4, 2025 | 129.04 | 130.02 | 129.04 | 129.92 | 129.92 | 1.02% | 386,422 |
| Aug 1, 2025 | 127.92 | 128.87 | 127.38 | 128.61 | 128.61 | 0.12% | 1,246,412 |
| Jul 31, 2025 | 129.19 | 129.54 | 128.14 | 128.46 | 128.46 | -0.72% | 1,050,802 |
| Jul 30, 2025 | 129.41 | 130.07 | 128.89 | 129.39 | 129.39 | -0.24% | 713,988 |
| Jul 29, 2025 | 130.27 | 130.35 | 129.08 | 129.70 | 129.70 | -0.57% | 908,447 |
| Jul 28, 2025 | 131.68 | 131.82 | 130.30 | 130.45 | 130.45 | -1.21% | 589,900 |
| Jul 25, 2025 | 131.18 | 132.10 | 130.94 | 132.05 | 132.05 | 0.02% | 677,694 |
| Jul 24, 2025 | 132.74 | 133.11 | 131.93 | 132.02 | 132.02 | -1.63% | 937,337 |
| Jul 23, 2025 | 133.56 | 134.26 | 133.32 | 134.21 | 133.07 | 0.80% | 4,204,980 |
| Jul 22, 2025 | 133.34 | 133.56 | 132.80 | 133.15 | 132.02 | -0.34% | 1,804,161 |
| Jul 21, 2025 | 133.18 | 133.68 | 132.94 | 133.61 | 132.47 | 0.60% | 3,336,007 |
| Jul 18, 2025 | 133.65 | 133.66 | 132.43 | 132.81 | 131.68 | -0.16% | 475,445 |
| Jul 17, 2025 | 131.29 | 133.08 | 130.80 | 133.02 | 131.89 | 0.78% | 920,844 |
| Jul 16, 2025 | 130.67 | 132.02 | 130.53 | 131.99 | 130.87 | 1.03% | 744,493 |
| Jul 15, 2025 | 132.03 | 132.10 | 130.46 | 130.64 | 129.53 | -0.90% | 986,226 |
| Jul 14, 2025 | 131.58 | 131.89 | 131.16 | 131.82 | 130.70 | 0.05% | 1,684,505 |
| Jul 11, 2025 | 132.64 | 132.78 | 131.25 | 131.76 | 130.64 | -1.15% | 942,022 |
| Jul 10, 2025 | 132.34 | 133.84 | 132.19 | 133.29 | 132.16 | 0.65% | 1,887,462 |
| Jul 9, 2025 | 132.22 | 132.79 | 131.90 | 132.43 | 131.30 | 0.51% | 1,541,701 |
| Jul 8, 2025 | 131.76 | 132.27 | 131.38 | 131.76 | 130.64 | -0.05% | 758,847 |
| Jul 7, 2025 | 131.61 | 133.36 | 131.49 | 131.83 | 130.71 | -0.61% | 735,113 |
| Jul 3, 2025 | 131.58 | 132.69 | 131.38 | 132.64 | 131.51 | 1.12% | 455,532 |
| Jul 2, 2025 | 131.59 | 131.88 | 130.81 | 131.17 | 130.06 | -0.82% | 1,451,971 |
| Jul 1, 2025 | 131.36 | 132.43 | 131.36 | 132.26 | 131.14 | 0.54% | 517,633 |
| Jun 30, 2025 | 130.01 | 131.69 | 129.92 | 131.55 | 130.43 | 1.42% | 828,090 |
| Jun 27, 2025 | 130.13 | 130.96 | 129.23 | 129.71 | 128.61 | -0.35% | 731,473 |
| Jun 26, 2025 | 128.72 | 130.51 | 128.59 | 130.17 | 129.06 | 1.64% | 973,914 |
| Jun 25, 2025 | 128.19 | 128.32 | 127.49 | 128.07 | 126.98 | -0.19% | 1,596,014 |
| Jun 24, 2025 | 127.99 | 129.00 | 127.90 | 128.32 | 127.23 | 0.89% | 1,085,705 |
| Jun 23, 2025 | 126.80 | 127.22 | 126.02 | 127.19 | 126.11 | -0.08% | 912,772 |
| Jun 20, 2025 | 128.74 | 128.94 | 127.15 | 127.29 | 126.21 | -0.61% | 840,424 |