Royal Bank of Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	169.29	170.48	168.46	170.00	-	0.74%	285,661
Dec 19, 2025	168.00	169.89	167.63	168.74	168.74	0.96%	762,358
Dec 18, 2025	165.89	168.15	165.89	167.14	167.14	1.12%	1,050,219
Dec 17, 2025	166.47	166.82	164.57	165.29	165.29	-0.65%	883,324
Dec 16, 2025	167.16	167.35	165.95	166.37	166.37	-0.43%	929,166
Dec 15, 2025	165.72	167.78	165.62	167.09	167.09	0.74%	1,006,523
Dec 12, 2025	167.30	167.91	165.45	165.86	165.86	-0.69%	1,585,915
Dec 11, 2025	166.54	167.21	165.11	167.02	167.02	1.14%	1,232,213
Dec 10, 2025	163.47	165.82	163.14	165.14	165.14	1.19%	821,866
Dec 9, 2025	163.54	164.35	163.14	163.20	163.20	-0.12%	1,109,554
Dec 8, 2025	162.91	163.77	162.55	163.39	163.39	0.56%	2,316,968
Dec 5, 2025	161.16	162.96	160.91	162.48	162.48	1.20%	1,062,085
Dec 4, 2025	158.58	161.54	157.64	160.56	160.56	2.48%	1,471,104
Dec 3, 2025	155.54	157.98	154.50	156.68	156.68	1.46%	1,327,155
Dec 2, 2025	153.16	155.12	152.51	154.43	154.43	1.01%	1,459,067
Dec 1, 2025	154.03	154.43	152.56	152.89	152.89	-0.78%	953,686
Nov 28, 2025	154.00	154.64	153.24	154.09	154.09	0.59%	374,257
Nov 26, 2025	152.55	153.26	152.40	153.19	153.19	0.64%	787,667
Nov 25, 2025	150.32	152.79	150.01	152.22	152.22	1.68%	879,049
Nov 24, 2025	150.27	150.85	149.13	149.71	149.71	-0.19%	1,008,236
Nov 21, 2025	148.29	150.25	147.45	149.99	149.99	1.79%	1,532,498
Nov 20, 2025	146.77	150.04	146.76	147.35	147.35	-0.62%	1,618,877
Nov 19, 2025	148.47	149.00	147.33	148.27	148.27	-0.56%	866,000
Nov 18, 2025	146.77	149.37	145.71	149.11	149.11	1.35%	1,680,649
Nov 17, 2025	147.02	148.27	146.44	147.13	147.13	0.39%	1,729,018
Nov 14, 2025	146.00	146.56	144.56	146.56	146.56	-0.14%	2,137,593
Nov 13, 2025	148.57	149.22	145.85	146.77	146.77	-1.48%	810,097
Nov 12, 2025	147.78	149.02	146.91	148.97	148.97	0.85%	812,721
Nov 11, 2025	147.00	148.16	147.00	147.72	147.72	0.57%	988,157
Nov 10, 2025	145.99	147.03	145.68	146.89	146.89	0.98%	2,461,621
Nov 7, 2025	145.45	145.50	143.38	145.46	145.46	0.03%	1,082,791
Nov 6, 2025	145.85	145.99	144.67	145.41	145.41	-0.17%	568,830
Nov 5, 2025	145.23	145.88	144.76	145.66	145.66	-0.08%	823,179
Nov 4, 2025	146.06	146.88	145.33	145.77	145.77	-1.11%	965,478
Nov 3, 2025	146.11	147.74	145.70	147.41	147.41	0.62%	633,410
Oct 31, 2025	145.47	146.76	145.07	146.50	146.50	0.41%	744,372
Oct 30, 2025	146.47	147.12	145.36	145.90	145.90	-0.54%	1,234,932
Oct 29, 2025	149.05	149.25	146.37	146.69	146.69	-1.58%	612,904
Oct 28, 2025	148.36	149.44	147.62	149.05	149.05	0.55%	1,076,191
Oct 27, 2025	146.93	148.31	146.00	148.23	148.23	0.30%	1,842,126
Oct 24, 2025	147.59	148.16	147.26	147.78	146.68	0.21%	3,877,169
Oct 23, 2025	146.93	147.74	146.75	147.47	146.37	0.46%	559,092
Oct 22, 2025	146.60	147.17	146.36	146.80	145.71	0.14%	535,220
Oct 21, 2025	147.19	147.54	146.50	146.60	145.51	-0.23%	2,129,679
Oct 20, 2025	145.57	147.37	145.57	146.94	145.85	0.79%	1,288,676
Oct 17, 2025	144.59	146.10	144.29	145.79	144.71	0.33%	1,401,849
Oct 16, 2025	146.80	147.30	144.69	145.31	144.23	-1.00%	1,358,020
Oct 15, 2025	145.69	146.94	145.57	146.78	145.69	0.92%	1,152,377
Oct 14, 2025	143.72	145.75	143.13	145.44	144.36	0.59%	689,588
Oct 13, 2025	144.41	144.92	143.97	144.58	143.50	0.65%	508,140