Skip to main content
logo
Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
144.58
+0.94 (0.65%)
At close: Oct 13, 2025, 4:00 PM EDT
144.55
-0.03 (-0.02%)
After-hours: Oct 13, 2025, 7:00 PM EDT

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 2025144.41144.92143.97144.58144.580.65%506,236
Oct 10, 2025145.99146.29143.52143.64143.64-1.12%1,216,285
Oct 9, 2025145.32145.56144.66145.26145.260.15%1,260,624
Oct 8, 2025146.35146.47144.74145.04145.04-0.57%875,574
Oct 7, 2025146.85147.20145.86145.87145.87-0.79%1,034,794
Oct 6, 2025147.20147.47145.91147.03147.030.05%1,041,086
Oct 3, 2025146.55147.17146.42146.96146.960.37%723,820
Oct 2, 2025147.50147.50145.79146.42146.42-0.53%585,030
Oct 1, 2025147.16148.00147.05147.20147.20-0.08%803,454
Sep 30, 2025147.05147.47145.91147.32147.320.24%797,148
Sep 29, 2025146.38147.66146.32146.96146.960.58%1,079,069
Sep 26, 2025146.66146.74145.91146.11146.11-0.08%687,384
Sep 25, 2025146.60147.09145.86146.23146.23-0.71%991,284
Sep 24, 2025147.67148.33146.99147.28147.28-0.52%776,331
Sep 23, 2025148.73149.26148.05148.05148.05-0.37%836,805
Sep 22, 2025147.61148.81147.21148.60148.600.91%971,436
Sep 19, 2025146.52147.54146.19147.26147.260.75%943,195
Sep 18, 2025145.99146.66145.54146.16146.16-0.12%790,846
Sep 17, 2025146.62146.95145.72146.34146.340.21%1,139,579
Sep 16, 2025145.40146.50145.18146.04146.040.45%830,220
Sep 15, 2025144.51145.42144.04145.39145.390.87%800,765
Sep 12, 2025144.88144.95144.00144.14144.14-0.68%585,417
Sep 11, 2025144.55145.21144.28145.13145.130.69%635,862
Sep 10, 2025144.07144.68143.97144.14144.140.10%765,622
Sep 9, 2025144.33144.96143.94143.99143.99-0.43%749,274
Sep 8, 2025145.05145.33144.17144.61144.610.08%1,062,998
Sep 5, 2025145.93146.50143.97144.49144.49-0.91%974,984
Sep 4, 2025146.03146.30145.19145.81145.810.12%577,160
Sep 3, 2025145.00145.66144.72145.64145.640.61%621,254
Sep 2, 2025143.81144.99143.20144.75144.75-0.42%1,014,289
Aug 29, 2025145.56145.95144.92145.36145.36-0.34%858,678
Aug 28, 2025145.59146.33144.43145.85145.850.41%1,115,479
Aug 27, 2025141.50147.64141.37145.26145.265.51%3,183,382
Aug 26, 2025136.25137.70136.10137.68137.681.06%1,387,816
Aug 25, 2025137.78137.78136.21136.23136.23-1.20%845,675
Aug 22, 2025136.43138.34135.97137.88137.881.23%700,768
Aug 21, 2025136.13136.79135.92136.20136.20-0.21%766,562
Aug 20, 2025136.28136.78136.13136.49136.490.12%615,913
Aug 19, 2025136.03136.60135.95136.32136.32-0.06%676,384
Aug 18, 2025136.25136.59136.04136.40136.40-0.02%595,105
Aug 15, 2025136.88137.25136.32136.43136.43-0.12%771,993
Aug 14, 2025135.27136.59135.04136.59136.590.50%1,349,322
Aug 13, 2025135.44136.01135.35135.91135.910.82%2,295,494
Aug 12, 2025133.83135.09133.66134.80134.801.03%975,009
Aug 11, 2025132.51133.75132.51133.43133.430.63%1,887,281
Aug 8, 2025132.81133.15132.27132.60132.600.12%1,848,631
Aug 7, 2025132.74133.02132.03132.44132.440.17%912,311
Aug 6, 2025131.47132.30131.06132.21132.211.13%834,943
Aug 5, 2025129.05130.86128.95130.73130.730.62%715,199
Aug 4, 2025129.04130.02129.04129.92129.921.02%386,422