Skip to main content
Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
126.27
+1.27 (1.02%)
May 30, 2025, 1:30 PM - Market open

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025124.88126.46124.19126.38-1.10%394,739
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
Apr 7, 2025106.21112.11106.10109.17108.19-1.57%2,057,431
Apr 4, 2025112.51113.73110.04110.91109.91-3.65%2,439,436
Apr 3, 2025113.76117.80113.70115.11114.080.34%1,831,291
Apr 2, 2025113.08114.72112.39114.72113.690.94%856,745
Apr 1, 2025112.23113.71110.73113.65112.630.83%828,609
Mar 31, 2025111.24113.21111.03112.72111.710.52%840,031
Mar 28, 2025114.60114.86111.98112.14111.13-2.24%843,279
Mar 27, 2025115.91116.65114.30114.71113.68-1.34%708,559
Mar 26, 2025117.03117.69115.82116.27115.23-0.33%748,248
Mar 25, 2025117.09117.33116.09116.65115.600.64%704,207
Mar 24, 2025114.25116.27114.20115.91114.872.03%739,053
Mar 21, 2025112.69114.01112.68113.60112.58-0.18%758,358
Mar 20, 2025113.25114.18112.46113.81112.79-0.36%613,089