Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
112.14
-2.57 (-2.24%)
At close: Mar 28, 2025, 4:00 PM
110.35
-1.79 (-1.59%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 114.60 | 114.86 | 111.98 | 112.14 | 112.14 | -2.24% | 843,279 |
| Mar 27, 2025 | 115.91 | 116.65 | 114.30 | 114.71 | 114.71 | -1.34% | 708,559 |
| Mar 26, 2025 | 117.03 | 117.69 | 115.82 | 116.27 | 116.27 | -0.33% | 748,248 |
| Mar 25, 2025 | 117.09 | 117.33 | 116.09 | 116.65 | 116.65 | 0.64% | 704,207 |
| Mar 24, 2025 | 114.25 | 116.27 | 114.20 | 115.91 | 115.91 | 2.03% | 739,053 |
| Mar 21, 2025 | 112.69 | 114.01 | 112.68 | 113.60 | 113.60 | -0.18% | 758,358 |
| Mar 20, 2025 | 113.25 | 114.18 | 112.46 | 113.81 | 113.81 | -0.36% | 613,089 |
| Mar 19, 2025 | 112.61 | 114.43 | 112.25 | 114.22 | 114.22 | 1.55% | 990,806 |
| Mar 18, 2025 | 113.04 | 113.07 | 111.77 | 112.48 | 112.48 | -0.21% | 692,436 |
| Mar 17, 2025 | 111.63 | 113.19 | 111.22 | 112.72 | 112.72 | 1.10% | 1,283,518 |
| Mar 14, 2025 | 109.75 | 111.67 | 109.57 | 111.49 | 111.49 | 2.46% | 1,446,339 |
| Mar 13, 2025 | 110.95 | 111.17 | 108.76 | 108.81 | 108.81 | -2.22% | 2,254,518 |
| Mar 12, 2025 | 111.04 | 111.62 | 110.38 | 111.28 | 111.28 | 0.86% | 1,005,264 |
| Mar 11, 2025 | 112.53 | 113.03 | 110.13 | 110.33 | 110.33 | -2.35% | 1,371,612 |
| Mar 10, 2025 | 113.05 | 114.25 | 112.14 | 112.99 | 112.99 | -1.81% | 634,080 |
| Mar 7, 2025 | 113.61 | 115.44 | 113.32 | 115.07 | 115.07 | 0.73% | 789,374 |
| Mar 6, 2025 | 114.56 | 116.37 | 113.87 | 114.24 | 114.24 | -0.77% | 920,080 |
| Mar 5, 2025 | 113.57 | 115.93 | 113.21 | 115.13 | 115.13 | 2.26% | 2,041,064 |
| Mar 4, 2025 | 115.42 | 115.58 | 112.18 | 112.59 | 112.59 | -3.65% | 1,304,584 |
| Mar 3, 2025 | 118.00 | 119.46 | 115.84 | 116.85 | 116.85 | -1.12% | 1,320,026 |
| Feb 28, 2025 | 115.82 | 118.25 | 115.22 | 118.17 | 118.17 | 2.57% | 1,123,768 |
| Feb 27, 2025 | 119.20 | 119.96 | 113.73 | 115.21 | 115.21 | -3.57% | 2,238,225 |
| Feb 26, 2025 | 119.38 | 119.96 | 118.65 | 119.48 | 119.48 | 0.16% | 1,161,143 |
| Feb 25, 2025 | 120.00 | 120.89 | 118.74 | 119.29 | 119.29 | 0.61% | 1,364,439 |
| Feb 24, 2025 | 119.39 | 119.69 | 118.37 | 118.57 | 118.57 | -0.26% | 1,086,233 |
| Feb 21, 2025 | 119.79 | 119.92 | 118.76 | 118.88 | 118.88 | -0.65% | 2,169,988 |
| Feb 20, 2025 | 120.55 | 121.03 | 119.09 | 119.66 | 119.66 | -0.74% | 663,483 |
| Feb 19, 2025 | 120.24 | 120.57 | 119.16 | 120.55 | 120.55 | -0.28% | 1,468,215 |
| Feb 18, 2025 | 118.81 | 121.00 | 118.77 | 120.89 | 120.89 | 1.55% | 2,186,300 |
| Feb 14, 2025 | 119.79 | 120.09 | 118.91 | 119.04 | 119.04 | -0.23% | 1,492,766 |
| Feb 13, 2025 | 118.45 | 119.46 | 118.10 | 119.31 | 119.31 | 0.79% | 1,396,212 |
| Feb 12, 2025 | 117.57 | 118.48 | 117.21 | 118.37 | 118.37 | -0.06% | 436,511 |
| Feb 11, 2025 | 117.76 | 118.69 | 117.02 | 118.44 | 118.44 | 0.38% | 544,524 |
| Feb 10, 2025 | 119.10 | 119.64 | 117.91 | 117.99 | 117.99 | -1.11% | 1,155,513 |
| Feb 7, 2025 | 119.66 | 119.75 | 118.50 | 119.32 | 119.32 | -0.10% | 1,270,809 |
| Feb 6, 2025 | 119.23 | 119.73 | 118.78 | 119.44 | 119.44 | 0.31% | 646,904 |
| Feb 5, 2025 | 119.20 | 119.46 | 118.00 | 119.07 | 119.07 | 0.32% | 696,998 |
| Feb 4, 2025 | 120.96 | 121.43 | 118.29 | 118.69 | 118.69 | -0.10% | 925,737 |
| Feb 3, 2025 | 117.40 | 120.17 | 116.51 | 118.81 | 118.81 | -2.56% | 1,663,558 |
| Jan 31, 2025 | 123.24 | 123.90 | 121.89 | 121.93 | 121.93 | -1.19% | 871,817 |
| Jan 30, 2025 | 122.65 | 124.35 | 122.33 | 123.40 | 123.40 | 1.11% | 764,915 |
| Jan 29, 2025 | 122.63 | 123.00 | 121.71 | 122.04 | 122.04 | -0.87% | 761,884 |
| Jan 28, 2025 | 122.21 | 123.45 | 122.11 | 123.11 | 123.11 | 0.40% | 986,583 |
| Jan 27, 2025 | 121.00 | 122.74 | 120.81 | 122.62 | 122.62 | 0.01% | 2,188,049 |
| Jan 24, 2025 | 122.52 | 122.85 | 122.12 | 122.61 | 121.59 | 0.43% | 2,616,316 |
| Jan 23, 2025 | 121.42 | 122.50 | 121.42 | 122.08 | 121.06 | 0.88% | 2,672,627 |
| Jan 22, 2025 | 122.56 | 122.56 | 120.64 | 121.02 | 120.01 | -1.00% | 1,069,091 |
| Jan 21, 2025 | 120.67 | 122.47 | 120.41 | 122.24 | 121.22 | 1.41% | 1,340,012 |
| Jan 17, 2025 | 120.36 | 120.74 | 120.02 | 120.54 | 119.54 | 0.38% | 1,588,795 |
| Jan 16, 2025 | 119.77 | 120.17 | 119.01 | 120.08 | 119.08 | 0.25% | 908,470 |