Royal Bank of Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	129.05	130.86	128.95	130.73	130.73	0.62%	632,026
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
Jun 18, 2025	128.40	128.86	127.98	128.07	126.98	0.06%	719,839
Jun 17, 2025	128.63	129.03	127.69	127.99	126.90	-0.69%	566,375
Jun 16, 2025	128.59	130.00	128.24	128.88	127.78	0.88%	811,402
Jun 13, 2025	128.02	128.62	127.35	127.75	126.66	-0.83%	783,785
Jun 12, 2025	128.34	128.87	128.09	128.82	127.73	0.74%	541,644
Jun 11, 2025	128.79	129.04	127.86	127.88	126.79	-0.34%	670,855
Jun 10, 2025	128.01	128.35	127.70	128.31	127.22	0.55%	1,022,850
Jun 9, 2025	127.29	127.82	127.10	127.61	126.53	0.06%	1,050,001
Jun 6, 2025	127.50	128.14	127.31	127.53	126.45	0.45%	885,927
Jun 5, 2025	128.27	128.50	126.91	126.96	125.88	-0.32%	894,953
Jun 4, 2025	127.78	127.98	127.20	127.37	126.29	-0.09%	800,511
Jun 3, 2025	127.76	128.32	127.42	127.49	126.41	-0.30%	1,023,934
Jun 2, 2025	126.27	127.96	126.22	127.87	126.78	0.96%	1,063,091
May 30, 2025	124.88	127.17	124.19	126.66	125.58	1.33%	1,359,805
May 29, 2025	128.67	128.75	124.27	125.00	123.94	-3.06%	2,218,112
May 28, 2025	128.43	129.46	128.41	128.94	127.84	0.06%	1,044,474
May 27, 2025	128.31	129.42	128.03	128.86	127.76	0.33%	1,344,909
May 23, 2025	126.44	128.73	126.07	128.43	127.34	1.51%	1,355,606