Skip to main content
logo
Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
153.87
+0.98 (0.64%)
Dec 2, 2025, 10:57 AM EST - Market open

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2025153.88153.91152.10153.00-0.07%154
Dec 1, 2025154.03154.43152.56152.89152.89-0.78%924,754
Nov 28, 2025154.00154.64153.24154.09154.090.59%374,257
Nov 26, 2025152.55153.26152.40153.19153.190.64%787,667
Nov 25, 2025150.32152.79150.01152.22152.221.68%879,049
Nov 24, 2025150.27150.85149.13149.71149.71-0.19%1,008,236
Nov 21, 2025148.29150.25147.45149.99149.991.79%1,532,498
Nov 20, 2025146.77150.04146.76147.35147.35-0.62%1,618,877
Nov 19, 2025148.47149.00147.33148.27148.27-0.56%866,000
Nov 18, 2025146.77149.37145.71149.11149.111.35%1,680,649
Nov 17, 2025147.02148.27146.44147.13147.130.39%1,729,018
Nov 14, 2025146.00146.56144.56146.56146.56-0.14%2,137,593
Nov 13, 2025148.57149.22145.85146.77146.77-1.48%810,097
Nov 12, 2025147.78149.02146.91148.97148.970.85%812,721
Nov 11, 2025147.00148.16147.00147.72147.720.57%988,157
Nov 10, 2025145.99147.03145.68146.89146.890.98%2,461,621
Nov 7, 2025145.45145.50143.38145.46145.460.03%1,082,791
Nov 6, 2025145.85145.99144.67145.41145.41-0.17%568,830
Nov 5, 2025145.23145.88144.76145.66145.66-0.08%823,179
Nov 4, 2025146.06146.88145.33145.77145.77-1.11%965,478
Nov 3, 2025146.11147.74145.70147.41147.410.62%633,410
Oct 31, 2025145.47146.76145.07146.50146.500.41%744,372
Oct 30, 2025146.47147.12145.36145.90145.90-0.54%1,234,932
Oct 29, 2025149.05149.25146.37146.69146.69-1.58%612,904
Oct 28, 2025148.36149.44147.62149.05149.050.55%1,076,191
Oct 27, 2025146.93148.31146.00148.23148.230.30%1,842,126
Oct 24, 2025147.59148.16147.26147.78146.680.21%3,877,169
Oct 23, 2025146.93147.74146.75147.47146.370.46%559,092
Oct 22, 2025146.60147.17146.36146.80145.710.14%535,220
Oct 21, 2025147.19147.54146.50146.60145.51-0.23%2,129,679
Oct 20, 2025145.57147.37145.57146.94145.850.79%1,288,676
Oct 17, 2025144.59146.10144.29145.79144.710.33%1,401,849
Oct 16, 2025146.80147.30144.69145.31144.23-1.00%1,358,020
Oct 15, 2025145.69146.94145.57146.78145.690.92%1,152,377
Oct 14, 2025143.72145.75143.13145.44144.360.59%689,588
Oct 13, 2025144.41144.92143.97144.58143.500.65%508,140
Oct 10, 2025145.99146.29143.52143.64142.57-1.12%1,216,285
Oct 9, 2025145.32145.56144.66145.26144.180.15%1,260,624
Oct 8, 2025146.35146.47144.74145.04143.96-0.57%875,574
Oct 7, 2025146.85147.20145.86145.87144.79-0.79%1,034,794
Oct 6, 2025147.20147.47145.91147.03145.940.05%1,041,086
Oct 3, 2025146.55147.17146.42146.96145.870.37%723,820
Oct 2, 2025147.50147.50145.79146.42145.33-0.53%585,030
Oct 1, 2025147.16148.00147.05147.20146.11-0.08%803,454
Sep 30, 2025147.05147.47145.91147.32146.220.24%797,148
Sep 29, 2025146.38147.66146.32146.96145.870.58%1,079,069
Sep 26, 2025146.66146.74145.91146.11145.02-0.08%687,384
Sep 25, 2025146.60147.09145.86146.23145.14-0.71%991,284
Sep 24, 2025147.67148.33146.99147.28146.18-0.52%776,331
Sep 23, 2025148.73149.26148.05148.05146.95-0.37%836,805