Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
120.28
+0.45 (0.38%)
At close: May 9, 2025, 4:00 PM
120.28
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 120.62 | 120.62 | 119.77 | 120.28 | 120.28 | 0.38% | 1,540,197 |
| May 8, 2025 | 120.30 | 121.21 | 119.59 | 119.83 | 119.83 | -0.30% | 2,021,295 |
| May 7, 2025 | 120.03 | 120.96 | 119.93 | 120.19 | 120.19 | 0.02% | 692,909 |
| May 6, 2025 | 120.81 | 121.23 | 120.08 | 120.16 | 120.16 | -0.67% | 605,886 |
| May 5, 2025 | 121.14 | 121.56 | 120.73 | 120.97 | 120.97 | -0.25% | 519,986 |
| May 2, 2025 | 121.36 | 121.73 | 120.79 | 121.27 | 121.27 | 1.04% | 863,930 |
| May 1, 2025 | 119.82 | 120.66 | 119.50 | 120.02 | 120.02 | 0.12% | 721,427 |
| Apr 30, 2025 | 118.92 | 120.11 | 117.43 | 119.88 | 119.88 | -0.02% | 841,504 |
| Apr 29, 2025 | 118.47 | 119.90 | 118.39 | 119.90 | 119.90 | 1.11% | 789,289 |
| Apr 28, 2025 | 117.80 | 118.68 | 117.68 | 118.58 | 118.58 | 0.70% | 1,006,227 |
| Apr 25, 2025 | 117.55 | 118.02 | 116.78 | 117.76 | 117.76 | 0.08% | 787,288 |
| Apr 24, 2025 | 117.69 | 117.72 | 116.34 | 117.67 | 117.67 | -0.10% | 973,595 |
| Apr 23, 2025 | 119.27 | 119.86 | 117.41 | 117.79 | 116.73 | -0.15% | 1,099,753 |
| Apr 22, 2025 | 115.82 | 117.97 | 115.41 | 117.97 | 116.91 | 2.40% | 5,486,237 |
| Apr 21, 2025 | 116.00 | 116.60 | 114.63 | 115.21 | 114.18 | -0.89% | 600,060 |
| Apr 17, 2025 | 115.53 | 116.71 | 115.45 | 116.24 | 115.20 | 0.54% | 1,090,937 |
| Apr 16, 2025 | 115.21 | 116.24 | 114.25 | 115.62 | 114.58 | 0.36% | 935,035 |
| Apr 15, 2025 | 115.50 | 116.61 | 115.02 | 115.21 | 114.18 | -0.15% | 2,162,593 |
| Apr 14, 2025 | 114.68 | 115.51 | 113.43 | 115.38 | 114.34 | 1.86% | 1,175,403 |
| Apr 11, 2025 | 110.65 | 113.63 | 110.14 | 113.27 | 112.25 | 3.02% | 1,186,754 |
| Apr 10, 2025 | 113.45 | 113.45 | 108.93 | 109.95 | 108.96 | -3.32% | 1,562,466 |
| Apr 9, 2025 | 107.96 | 114.01 | 106.85 | 113.73 | 112.71 | 4.96% | 4,105,753 |
| Apr 8, 2025 | 111.97 | 112.33 | 107.72 | 108.36 | 107.39 | -0.74% | 4,374,015 |
| Apr 7, 2025 | 106.21 | 112.11 | 106.10 | 109.17 | 108.19 | -1.57% | 2,057,431 |
| Apr 4, 2025 | 112.51 | 113.73 | 110.04 | 110.91 | 109.91 | -3.65% | 2,439,436 |
| Apr 3, 2025 | 113.76 | 117.80 | 113.70 | 115.11 | 114.08 | 0.34% | 1,831,291 |
| Apr 2, 2025 | 113.08 | 114.72 | 112.39 | 114.72 | 113.69 | 0.94% | 856,745 |
| Apr 1, 2025 | 112.23 | 113.71 | 110.73 | 113.65 | 112.63 | 0.83% | 828,609 |
| Mar 31, 2025 | 111.24 | 113.21 | 111.03 | 112.72 | 111.71 | 0.52% | 840,031 |
| Mar 28, 2025 | 114.60 | 114.86 | 111.98 | 112.14 | 111.13 | -2.24% | 843,279 |
| Mar 27, 2025 | 115.91 | 116.65 | 114.30 | 114.71 | 113.68 | -1.34% | 708,559 |
| Mar 26, 2025 | 117.03 | 117.69 | 115.82 | 116.27 | 115.23 | -0.33% | 748,248 |
| Mar 25, 2025 | 117.09 | 117.33 | 116.09 | 116.65 | 115.60 | 0.64% | 704,207 |
| Mar 24, 2025 | 114.25 | 116.27 | 114.20 | 115.91 | 114.87 | 2.03% | 739,053 |
| Mar 21, 2025 | 112.69 | 114.01 | 112.68 | 113.60 | 112.58 | -0.18% | 758,358 |
| Mar 20, 2025 | 113.25 | 114.18 | 112.46 | 113.81 | 112.79 | -0.36% | 613,089 |
| Mar 19, 2025 | 112.61 | 114.43 | 112.25 | 114.22 | 113.19 | 1.55% | 990,806 |
| Mar 18, 2025 | 113.04 | 113.07 | 111.77 | 112.48 | 111.47 | -0.21% | 692,436 |
| Mar 17, 2025 | 111.63 | 113.19 | 111.22 | 112.72 | 111.71 | 1.10% | 1,283,518 |
| Mar 14, 2025 | 109.75 | 111.67 | 109.57 | 111.49 | 110.49 | 2.46% | 1,446,339 |
| Mar 13, 2025 | 110.95 | 111.17 | 108.76 | 108.81 | 107.83 | -2.22% | 2,254,518 |
| Mar 12, 2025 | 111.04 | 111.62 | 110.38 | 111.28 | 110.28 | 0.86% | 1,005,264 |
| Mar 11, 2025 | 112.53 | 113.03 | 110.13 | 110.33 | 109.34 | -2.35% | 1,371,612 |
| Mar 10, 2025 | 113.05 | 114.25 | 112.14 | 112.99 | 111.98 | -1.81% | 634,080 |
| Mar 7, 2025 | 113.61 | 115.44 | 113.32 | 115.07 | 114.04 | 0.73% | 789,374 |
| Mar 6, 2025 | 114.56 | 116.37 | 113.87 | 114.24 | 113.21 | -0.77% | 920,080 |
| Mar 5, 2025 | 113.57 | 115.93 | 113.21 | 115.13 | 114.10 | 2.26% | 2,041,064 |
| Mar 4, 2025 | 115.42 | 115.58 | 112.18 | 112.59 | 111.58 | -3.65% | 1,304,584 |
| Mar 3, 2025 | 118.00 | 119.46 | 115.84 | 116.85 | 115.80 | -1.12% | 1,320,026 |
| Feb 28, 2025 | 115.82 | 118.25 | 115.22 | 118.17 | 117.11 | 2.57% | 1,123,768 |