Royal Bank of Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	132.03	132.10	130.46	130.64	130.64	-0.90%	903,447
Jul 14, 2025	131.58	131.89	131.16	131.82	131.82	0.05%	1,684,505
Jul 11, 2025	132.64	132.78	131.25	131.76	131.76	-1.15%	942,022
Jul 10, 2025	132.34	133.84	132.19	133.29	133.29	0.65%	1,887,462
Jul 9, 2025	132.22	132.79	131.90	132.43	132.43	0.51%	1,541,701
Jul 8, 2025	131.76	132.27	131.38	131.76	131.76	-0.05%	758,847
Jul 7, 2025	131.61	133.36	131.49	131.83	131.83	-0.61%	735,113
Jul 3, 2025	131.58	132.69	131.38	132.64	132.64	1.12%	455,532
Jul 2, 2025	131.59	131.88	130.81	131.17	131.17	-0.82%	1,451,971
Jul 1, 2025	131.36	132.43	131.36	132.26	132.26	0.54%	517,633
Jun 30, 2025	130.01	131.69	129.92	131.55	131.55	1.42%	828,090
Jun 27, 2025	130.13	130.96	129.23	129.71	129.71	-0.35%	731,473
Jun 26, 2025	128.72	130.51	128.59	130.17	130.17	1.64%	973,914
Jun 25, 2025	128.19	128.32	127.49	128.07	128.07	-0.19%	1,596,014
Jun 24, 2025	127.99	129.00	127.90	128.32	128.32	0.89%	1,085,705
Jun 23, 2025	126.80	127.22	126.02	127.19	127.19	-0.08%	912,772
Jun 20, 2025	128.74	128.94	127.15	127.29	127.29	-0.61%	840,424
Jun 18, 2025	128.40	128.86	127.98	128.07	128.07	0.06%	719,839
Jun 17, 2025	128.63	129.03	127.69	127.99	127.99	-0.69%	566,375
Jun 16, 2025	128.59	130.00	128.24	128.88	128.88	0.88%	811,402
Jun 13, 2025	128.02	128.62	127.35	127.75	127.75	-0.83%	783,785
Jun 12, 2025	128.34	128.87	128.09	128.82	128.82	0.74%	541,644
Jun 11, 2025	128.79	129.04	127.86	127.88	127.88	-0.34%	670,855
Jun 10, 2025	128.01	128.35	127.70	128.31	128.31	0.55%	1,022,850
Jun 9, 2025	127.29	127.82	127.10	127.61	127.61	0.06%	1,050,001
Jun 6, 2025	127.50	128.14	127.31	127.53	127.53	0.45%	885,927
Jun 5, 2025	128.27	128.50	126.91	126.96	126.96	-0.32%	894,953
Jun 4, 2025	127.78	127.98	127.20	127.37	127.37	-0.09%	800,511
Jun 3, 2025	127.76	128.32	127.42	127.49	127.49	-0.30%	1,023,934
Jun 2, 2025	126.27	127.96	126.22	127.87	127.87	0.96%	1,063,091
May 30, 2025	124.88	127.17	124.19	126.66	126.66	1.33%	1,359,805
May 29, 2025	128.67	128.75	124.27	125.00	125.00	-3.06%	2,218,112
May 28, 2025	128.43	129.46	128.41	128.94	128.94	0.06%	1,044,474
May 27, 2025	128.31	129.42	128.03	128.86	128.86	0.33%	1,344,909
May 23, 2025	126.44	128.73	126.07	128.43	128.43	1.51%	1,355,606
May 22, 2025	125.66	127.00	124.87	126.52	126.52	0.56%	1,211,130
May 21, 2025	126.24	126.69	125.70	125.82	125.82	-0.52%	1,104,115
May 20, 2025	127.00	127.48	126.26	126.48	126.48	-0.52%	1,619,863
May 19, 2025	125.55	127.44	125.21	127.14	127.14	1.05%	940,076
May 16, 2025	125.00	126.05	124.67	125.82	125.82	0.83%	2,305,379
May 15, 2025	122.50	124.88	122.50	124.78	124.78	1.84%	1,727,532
May 14, 2025	122.27	122.66	121.61	122.53	122.53	0.60%	1,180,348
May 13, 2025	121.30	121.90	120.66	121.80	121.80	0.78%	820,983
May 12, 2025	121.04	121.36	120.32	120.86	120.86	0.48%	2,322,734
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