Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
146.50
+0.60 (0.41%)
Oct 31, 2025, 4:00 PM EST - Market closed
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 145.47 | 146.76 | 145.07 | 146.50 | 146.50 | 0.41% | 682,653 |
| 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 | 146.69 | 0.21% | 3,877,169 |
| Oct 23, 2025 | 146.93 | 147.74 | 146.75 | 147.47 | 146.38 | 0.46% | 559,092 |
| Oct 22, 2025 | 146.60 | 147.17 | 146.36 | 146.80 | 145.72 | 0.14% | 535,220 |
| Oct 21, 2025 | 147.19 | 147.54 | 146.50 | 146.60 | 145.52 | -0.23% | 2,129,679 |
| Oct 20, 2025 | 145.57 | 147.37 | 145.57 | 146.94 | 145.86 | 0.79% | 1,288,676 |
| Oct 17, 2025 | 144.59 | 146.10 | 144.29 | 145.79 | 144.72 | 0.33% | 1,401,849 |
| Oct 16, 2025 | 146.80 | 147.30 | 144.69 | 145.31 | 144.24 | -1.00% | 1,358,020 |
| Oct 15, 2025 | 145.69 | 146.94 | 145.57 | 146.78 | 145.70 | 0.92% | 1,152,377 |
| Oct 14, 2025 | 143.72 | 145.75 | 143.13 | 145.44 | 144.37 | 0.59% | 689,588 |
| Oct 13, 2025 | 144.41 | 144.92 | 143.97 | 144.58 | 143.51 | 0.65% | 508,140 |
| Oct 10, 2025 | 145.99 | 146.29 | 143.52 | 143.64 | 142.58 | -1.12% | 1,216,285 |
| Oct 9, 2025 | 145.32 | 145.56 | 144.66 | 145.26 | 144.19 | 0.15% | 1,260,624 |
| Oct 8, 2025 | 146.35 | 146.47 | 144.74 | 145.04 | 143.97 | -0.57% | 875,574 |
| Oct 7, 2025 | 146.85 | 147.20 | 145.86 | 145.87 | 144.80 | -0.79% | 1,034,794 |
| Oct 6, 2025 | 147.20 | 147.47 | 145.91 | 147.03 | 145.95 | 0.05% | 1,041,086 |
| Oct 3, 2025 | 146.55 | 147.17 | 146.42 | 146.96 | 145.88 | 0.37% | 723,820 |
| Oct 2, 2025 | 147.50 | 147.50 | 145.79 | 146.42 | 145.34 | -0.53% | 585,030 |
| Oct 1, 2025 | 147.16 | 148.00 | 147.05 | 147.20 | 146.12 | -0.08% | 803,454 |
| Sep 30, 2025 | 147.05 | 147.47 | 145.91 | 147.32 | 146.23 | 0.24% | 797,148 |
| Sep 29, 2025 | 146.38 | 147.66 | 146.32 | 146.96 | 145.88 | 0.58% | 1,079,069 |
| Sep 26, 2025 | 146.66 | 146.74 | 145.91 | 146.11 | 145.03 | -0.08% | 687,384 |
| Sep 25, 2025 | 146.60 | 147.09 | 145.86 | 146.23 | 145.15 | -0.71% | 991,284 |
| Sep 24, 2025 | 147.67 | 148.33 | 146.99 | 147.28 | 146.19 | -0.52% | 776,331 |
| Sep 23, 2025 | 148.73 | 149.26 | 148.05 | 148.05 | 146.96 | -0.37% | 836,805 |
| Sep 22, 2025 | 147.61 | 148.81 | 147.21 | 148.60 | 147.51 | 0.91% | 971,436 |
| Sep 19, 2025 | 146.52 | 147.54 | 146.19 | 147.26 | 146.18 | 0.75% | 943,195 |
| Sep 18, 2025 | 145.99 | 146.66 | 145.54 | 146.16 | 145.08 | -0.12% | 790,846 |
| Sep 17, 2025 | 146.62 | 146.95 | 145.72 | 146.34 | 145.26 | 0.21% | 1,139,579 |
| Sep 16, 2025 | 145.40 | 146.50 | 145.18 | 146.04 | 144.96 | 0.45% | 830,220 |
| Sep 15, 2025 | 144.51 | 145.42 | 144.04 | 145.39 | 144.32 | 0.87% | 800,765 |
| Sep 12, 2025 | 144.88 | 144.95 | 144.00 | 144.14 | 143.08 | -0.68% | 585,417 |
| Sep 11, 2025 | 144.55 | 145.21 | 144.28 | 145.13 | 144.06 | 0.69% | 635,862 |
| Sep 10, 2025 | 144.07 | 144.68 | 143.97 | 144.14 | 143.08 | 0.10% | 765,622 |
| Sep 9, 2025 | 144.33 | 144.96 | 143.94 | 143.99 | 142.93 | -0.43% | 749,274 |
| Sep 8, 2025 | 145.05 | 145.33 | 144.17 | 144.61 | 143.54 | 0.08% | 1,062,998 |
| Sep 5, 2025 | 145.93 | 146.50 | 143.97 | 144.49 | 143.43 | -0.91% | 974,984 |
| Sep 4, 2025 | 146.03 | 146.30 | 145.19 | 145.81 | 144.74 | 0.12% | 577,160 |
| Sep 3, 2025 | 145.00 | 145.66 | 144.72 | 145.64 | 144.57 | 0.61% | 621,254 |
| Sep 2, 2025 | 143.81 | 144.99 | 143.20 | 144.75 | 143.68 | -0.42% | 1,014,289 |
| Aug 29, 2025 | 145.56 | 145.95 | 144.92 | 145.36 | 144.29 | -0.34% | 858,678 |
| Aug 28, 2025 | 145.59 | 146.33 | 144.43 | 145.85 | 144.78 | 0.41% | 1,115,479 |
| Aug 27, 2025 | 141.50 | 147.64 | 141.37 | 145.26 | 144.19 | 5.51% | 3,183,382 |
| Aug 26, 2025 | 136.25 | 137.70 | 136.10 | 137.68 | 136.67 | 1.06% | 1,387,816 |
| Aug 25, 2025 | 137.78 | 137.78 | 136.21 | 136.23 | 135.23 | -1.20% | 845,675 |
| Aug 22, 2025 | 136.43 | 138.34 | 135.97 | 137.88 | 136.86 | 1.23% | 700,768 |