Skip to main content
Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
120.72
+1.00 (0.84%)
Dec 20, 2024, 4:00 PM EST - Market closed

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024119.57121.54118.73120.72120.720.84%1,008,928
Dec 19, 2024121.11121.35119.69119.72119.72-0.10%1,566,664
Dec 18, 2024123.65123.65119.57119.84119.84-3.12%2,656,915
Dec 17, 2024123.43124.36123.33123.70123.70-0.57%407,030
Dec 16, 2024124.22124.91124.05124.41124.41-0.07%815,653
Dec 13, 2024125.00125.00123.95124.50124.50-0.14%436,968
Dec 12, 2024125.64126.06124.68124.68124.68-1.08%371,655
Dec 11, 2024126.13126.93125.97126.04126.040.10%399,879
Dec 10, 2024126.20126.61125.59125.92125.92-0.03%607,766
Dec 9, 2024125.95126.52125.29125.96125.96-0.07%689,906
Dec 6, 2024127.65128.01125.84126.05126.05-1.54%820,371
Dec 5, 2024125.37128.05125.29128.02128.022.12%778,593
Dec 4, 2024126.27128.04125.06125.36125.360.50%1,141,712
Dec 3, 2024125.13125.90124.44124.74124.74-0.30%755,841
Dec 2, 2024125.49125.88124.23125.12125.12-0.44%1,279,129
Nov 29, 2024125.07125.82124.84125.67125.670.32%256,739
Nov 27, 2024123.96125.70123.90125.27125.270.90%1,399,717
Nov 26, 2024123.20124.34122.50124.15124.15-0.14%540,786
Nov 25, 2024125.30125.61124.22124.32124.32-0.61%953,539
Nov 22, 2024125.19125.45124.58125.08125.08-0.01%682,081
Nov 21, 2024122.46125.13122.21125.09125.092.71%788,218
Nov 20, 2024122.85122.98121.22121.79121.79-0.90%457,136
Nov 19, 2024121.73122.95121.33122.90122.900.38%360,293
Nov 18, 2024121.25122.49121.00122.43122.430.79%3,239,410
Nov 15, 2024121.23121.80120.26121.47121.47-0.75%1,969,208
Nov 14, 2024123.27123.35122.23122.39122.39-0.62%3,808,737
Nov 13, 2024123.90123.90122.79123.15123.15-0.60%926,714
Nov 12, 2024124.37124.37123.04123.89123.89-0.12%2,361,628
Nov 11, 2024124.08124.79123.87124.04124.040.33%503,365
Nov 8, 2024124.08124.08122.88123.63123.63-0.74%425,359
Nov 7, 2024123.48124.75123.42124.55124.551.49%1,271,153
Nov 6, 2024123.99124.23121.82122.72122.72-0.35%1,111,410
Nov 5, 2024122.67123.46122.15123.15123.150.72%648,888
Nov 4, 2024121.89122.90121.13122.27122.270.39%1,023,697
Nov 1, 2024121.70122.15121.10121.79121.790.74%713,334
Oct 31, 2024123.15123.37120.82120.89120.89-2.18%911,850
Oct 30, 2024123.28124.04122.86123.58123.580.09%851,284
Oct 29, 2024123.74124.45123.00123.47123.47-0.45%659,051
Oct 28, 2024122.45124.46122.45124.03124.031.28%731,575
Oct 25, 2024124.00124.36122.44122.46122.46-0.87%3,608,422
Oct 24, 2024123.83124.70122.83123.53123.53-1.32%1,293,999
Oct 23, 2024124.60125.37124.48125.18124.150.07%563,362
Oct 22, 2024124.55125.31124.13125.09124.060.08%6,284,856
Oct 21, 2024125.97126.01124.41124.99123.96-0.84%423,323
Oct 18, 2024126.27126.60125.07126.05125.01-0.33%2,787,538
Oct 17, 2024125.48126.96125.48126.47125.430.29%927,771
Oct 16, 2024124.63126.55124.53126.11125.071.37%775,055
Oct 15, 2024123.21124.96122.89124.41123.390.79%725,777
Oct 14, 2024123.70123.89123.17123.43122.41-0.29%473,334
Oct 11, 2024121.75123.95121.75123.79122.771.91%1,973,765
Oct 10, 2024122.05122.46120.40121.47120.47-0.65%1,995,606
Oct 9, 2024121.62122.56121.40122.27121.260.38%1,022,742
Oct 8, 2024121.51122.02120.94121.81120.810.04%521,979
Oct 7, 2024122.22122.61121.01121.76120.76-0.54%975,464
Oct 4, 2024121.79122.42121.59122.42121.410.85%526,970
Oct 3, 2024122.51122.54120.96121.39120.39-1.22%765,694
Oct 2, 2024123.99124.23122.76122.89121.88-0.74%536,188
Oct 1, 2024124.86125.28122.90123.80122.78-0.75%597,209
Sep 30, 2024124.10125.11123.93124.73123.700.38%543,658
Sep 27, 2024124.67124.86123.95124.26123.24-0.22%837,107
Sep 26, 2024124.00124.82123.72124.54123.510.80%695,926
Sep 25, 2024123.66123.86123.15123.55122.53-0.09%477,175
Sep 24, 2024123.37123.96122.86123.66122.640.42%416,674
Sep 23, 2024122.19123.28121.83123.14122.131.00%607,215
Sep 20, 2024123.20123.20121.67121.92120.92-0.93%1,270,266
Sep 19, 2024123.60124.00122.20123.06122.050.41%656,976
Sep 18, 2024122.78123.72122.05122.56121.55-0.24%588,208
Sep 17, 2024123.48123.53122.28122.86121.85-0.38%555,823
Sep 16, 2024124.00124.46122.85123.33122.31-0.21%696,711
Sep 13, 2024124.31124.31123.38123.59122.57-0.30%589,274
Sep 12, 2024123.20124.00122.98123.96122.940.55%533,989
Sep 11, 2024121.85123.54120.79123.28122.270.83%528,037
Sep 10, 2024122.81122.81121.06122.27121.26-0.58%697,804
Sep 9, 2024121.29123.19121.27122.98121.971.70%737,248
Sep 6, 2024121.84122.31119.94120.93119.93-0.46%759,529
Sep 5, 2024122.51122.91121.11121.49120.49-0.48%464,131
Sep 4, 2024120.68122.28120.37122.08121.071.03%593,013
Sep 3, 2024120.17121.22120.03120.84119.850.05%855,044
Aug 30, 2024119.22121.12119.15120.78119.791.33%940,217
Aug 29, 2024119.81120.68119.02119.20118.220.30%908,622
Aug 28, 2024117.25119.92116.90118.84117.862.10%1,523,481
Aug 27, 2024115.82116.64115.70116.40115.440.62%710,530
Aug 26, 2024115.77116.30115.49115.68114.730.14%531,549
Aug 23, 2024113.95116.56113.91115.52114.571.92%995,417
Aug 22, 2024112.98113.51112.55113.34112.410.35%790,377
Aug 21, 2024112.58113.24112.55112.94112.010.32%656,972
Aug 20, 2024112.74112.74112.14112.58111.65-0.18%555,973
Aug 19, 2024111.87113.11111.87112.78111.850.87%4,058,843
Aug 16, 2024110.85111.86110.85111.81110.890.99%729,376
Aug 15, 2024111.00111.44110.60110.71109.800.31%722,984
Aug 14, 2024109.48110.52109.45110.37109.460.81%601,032
Aug 13, 2024108.89109.53108.52109.48108.581.13%637,053
Aug 12, 2024109.22109.22108.10108.26107.37-0.80%1,138,933
Aug 9, 2024108.95109.17108.24109.13108.230.37%1,726,914
Aug 8, 2024107.69109.51107.61108.73107.831.26%1,920,705
Aug 7, 2024108.18108.34106.35107.38106.500.15%979,923
Aug 6, 2024105.75107.57105.31107.22106.341.49%888,903
Aug 5, 2024103.00106.07102.89105.65104.78-1.68%788,251
Aug 2, 2024108.50108.94107.06107.46106.58-2.19%681,685
Aug 1, 2024111.64111.90109.15109.87108.97-1.67%771,359