Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
147.26
+1.10 (0.75%)
At close: Sep 19, 2025, 4:00 PM EDT
146.00
-1.26 (-0.86%)
After-hours: Sep 19, 2025, 7:34 PM EDT
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 146.52 | 147.54 | 146.19 | 147.26 | 147.26 | 0.75% | 925,550 |
| Sep 18, 2025 | 145.99 | 146.66 | 145.54 | 146.16 | 146.16 | -0.12% | 790,846 |
| Sep 17, 2025 | 146.62 | 146.95 | 145.72 | 146.34 | 146.34 | 0.21% | 1,139,579 |
| Sep 16, 2025 | 145.40 | 146.50 | 145.18 | 146.04 | 146.04 | 0.45% | 830,220 |
| Sep 15, 2025 | 144.51 | 145.42 | 144.04 | 145.39 | 145.39 | 0.87% | 800,765 |
| Sep 12, 2025 | 144.88 | 144.95 | 144.00 | 144.14 | 144.14 | -0.68% | 585,417 |
| Sep 11, 2025 | 144.55 | 145.21 | 144.28 | 145.13 | 145.13 | 0.69% | 635,862 |
| Sep 10, 2025 | 144.07 | 144.68 | 143.97 | 144.14 | 144.14 | 0.10% | 765,622 |
| Sep 9, 2025 | 144.33 | 144.96 | 143.94 | 143.99 | 143.99 | -0.43% | 749,274 |
| Sep 8, 2025 | 145.05 | 145.33 | 144.17 | 144.61 | 144.61 | 0.08% | 1,062,998 |
| Sep 5, 2025 | 145.93 | 146.50 | 143.97 | 144.49 | 144.49 | -0.91% | 974,984 |
| Sep 4, 2025 | 146.03 | 146.30 | 145.19 | 145.81 | 145.81 | 0.12% | 577,160 |
| Sep 3, 2025 | 145.00 | 145.66 | 144.72 | 145.64 | 145.64 | 0.61% | 621,254 |
| Sep 2, 2025 | 143.81 | 144.99 | 143.20 | 144.75 | 144.75 | -0.42% | 1,014,289 |
| Aug 29, 2025 | 145.56 | 145.95 | 144.92 | 145.36 | 145.36 | -0.34% | 858,678 |
| Aug 28, 2025 | 145.59 | 146.33 | 144.43 | 145.85 | 145.85 | 0.41% | 1,115,479 |
| Aug 27, 2025 | 141.50 | 147.64 | 141.37 | 145.26 | 145.26 | 5.51% | 3,183,382 |
| Aug 26, 2025 | 136.25 | 137.70 | 136.10 | 137.68 | 137.68 | 1.06% | 1,387,816 |
| Aug 25, 2025 | 137.78 | 137.78 | 136.21 | 136.23 | 136.23 | -1.20% | 845,675 |
| Aug 22, 2025 | 136.43 | 138.34 | 135.97 | 137.88 | 137.88 | 1.23% | 700,768 |
| Aug 21, 2025 | 136.13 | 136.79 | 135.92 | 136.20 | 136.20 | -0.21% | 766,562 |
| Aug 20, 2025 | 136.28 | 136.78 | 136.13 | 136.49 | 136.49 | 0.12% | 615,913 |
| Aug 19, 2025 | 136.03 | 136.60 | 135.95 | 136.32 | 136.32 | -0.06% | 676,384 |
| Aug 18, 2025 | 136.25 | 136.59 | 136.04 | 136.40 | 136.40 | -0.02% | 595,105 |
| Aug 15, 2025 | 136.88 | 137.25 | 136.32 | 136.43 | 136.43 | -0.12% | 771,993 |
| Aug 14, 2025 | 135.27 | 136.59 | 135.04 | 136.59 | 136.59 | 0.50% | 1,349,322 |
| Aug 13, 2025 | 135.44 | 136.01 | 135.35 | 135.91 | 135.91 | 0.82% | 2,295,494 |
| Aug 12, 2025 | 133.83 | 135.09 | 133.66 | 134.80 | 134.80 | 1.03% | 975,009 |
| Aug 11, 2025 | 132.51 | 133.75 | 132.51 | 133.43 | 133.43 | 0.63% | 1,887,281 |
| Aug 8, 2025 | 132.81 | 133.15 | 132.27 | 132.60 | 132.60 | 0.12% | 1,848,631 |
| Aug 7, 2025 | 132.74 | 133.02 | 132.03 | 132.44 | 132.44 | 0.17% | 912,311 |
| Aug 6, 2025 | 131.47 | 132.30 | 131.06 | 132.21 | 132.21 | 1.13% | 834,943 |
| Aug 5, 2025 | 129.05 | 130.86 | 128.95 | 130.73 | 130.73 | 0.62% | 715,199 |
| Aug 4, 2025 | 129.04 | 130.02 | 129.04 | 129.92 | 129.92 | 1.02% | 386,422 |
| Aug 1, 2025 | 127.92 | 128.87 | 127.38 | 128.61 | 128.61 | 0.12% | 1,246,412 |
| Jul 31, 2025 | 129.19 | 129.54 | 128.14 | 128.46 | 128.46 | -0.72% | 1,050,802 |
| Jul 30, 2025 | 129.41 | 130.07 | 128.89 | 129.39 | 129.39 | -0.24% | 713,988 |
| Jul 29, 2025 | 130.27 | 130.35 | 129.08 | 129.70 | 129.70 | -0.57% | 908,447 |
| Jul 28, 2025 | 131.68 | 131.82 | 130.30 | 130.45 | 130.45 | -1.21% | 589,900 |
| Jul 25, 2025 | 131.18 | 132.10 | 130.94 | 132.05 | 132.05 | 0.02% | 677,694 |
| Jul 24, 2025 | 132.74 | 133.11 | 131.93 | 132.02 | 132.02 | -1.63% | 937,337 |
| Jul 23, 2025 | 133.56 | 134.26 | 133.32 | 134.21 | 133.07 | 0.80% | 4,204,980 |
| Jul 22, 2025 | 133.34 | 133.56 | 132.80 | 133.15 | 132.02 | -0.34% | 1,804,161 |
| Jul 21, 2025 | 133.18 | 133.68 | 132.94 | 133.61 | 132.47 | 0.60% | 3,336,007 |
| Jul 18, 2025 | 133.65 | 133.66 | 132.43 | 132.81 | 131.68 | -0.16% | 475,445 |
| Jul 17, 2025 | 131.29 | 133.08 | 130.80 | 133.02 | 131.89 | 0.78% | 920,844 |
| Jul 16, 2025 | 130.67 | 132.02 | 130.53 | 131.99 | 130.87 | 1.03% | 744,493 |
| Jul 15, 2025 | 132.03 | 132.10 | 130.46 | 130.64 | 129.53 | -0.90% | 986,226 |
| Jul 14, 2025 | 131.58 | 131.89 | 131.16 | 131.82 | 130.70 | 0.05% | 1,684,505 |
| Jul 11, 2025 | 132.64 | 132.78 | 131.25 | 131.76 | 130.64 | -1.15% | 942,022 |