Royal Bank of Canada (FRA:RYC)
Germany
· Delayed Price · Currency is EUR 138.74
+4.16 (3.09%)
At close: Dec 5, 2025
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137.02 | 138.74 | 135.90 | 138.74 | 138.74 | 3.09% | 10 |
| Dec 4, 2025 | 133.96 | 135.94 | 133.54 | 134.58 | 134.58 | 1.39% | 30 |
| Dec 3, 2025 | 132.20 | 132.74 | 132.20 | 132.74 | 132.74 | 1.62% | - |
| Dec 2, 2025 | 130.88 | 130.98 | 130.62 | 130.62 | 130.62 | 0.06% | - |
| Dec 1, 2025 | 132.40 | 132.74 | 130.54 | 130.54 | 130.54 | -1.97% | 45 |
| Nov 28, 2025 | 132.50 | 133.64 | 132.08 | 133.16 | 133.16 | 0.89% | 36 |
| Nov 27, 2025 | 131.58 | 132.00 | 131.50 | 131.98 | 131.98 | 0.89% | 10 |
| Nov 26, 2025 | 131.22 | 131.28 | 130.82 | 130.82 | 130.82 | 1.88% | - |
| Nov 25, 2025 | 129.24 | 129.24 | 128.40 | 128.40 | 128.40 | -0.48% | - |
| Nov 24, 2025 | 129.98 | 129.98 | 129.02 | 129.02 | 129.02 | 1.77% | - |
| Nov 21, 2025 | 127.10 | 127.64 | 126.78 | 126.78 | 126.78 | -0.83% | 1 |
| Nov 20, 2025 | 128.84 | 128.90 | 127.84 | 127.84 | 127.84 | 0.22% | 100 |
| Nov 19, 2025 | 128.12 | 128.12 | 127.56 | 127.56 | 127.56 | 0.93% | - |
| Nov 18, 2025 | 125.78 | 126.38 | 124.52 | 126.38 | 126.38 | -1.19% | 13 |
| Nov 17, 2025 | 128.00 | 128.00 | 125.36 | 127.90 | 127.90 | 2.45% | 14 |
| Nov 14, 2025 | 125.32 | 127.32 | 124.76 | 124.84 | 124.84 | -1.17% | 300 |
| Nov 13, 2025 | 127.98 | 127.98 | 126.32 | 126.32 | 126.32 | -0.44% | 13 |
| Nov 12, 2025 | 127.00 | 127.06 | 126.88 | 126.88 | 126.88 | -0.74% | - |
| Nov 11, 2025 | 126.44 | 127.82 | 125.92 | 127.82 | 127.82 | 2.19% | 100 |
| Nov 10, 2025 | 126.70 | 126.70 | 125.08 | 125.08 | 125.08 | 0.06% | 10 |
| Nov 7, 2025 | 125.68 | 125.68 | 125.00 | 125.00 | 125.00 | -0.79% | 45 |
| Nov 6, 2025 | 126.12 | 127.72 | 126.00 | 126.00 | 126.00 | -0.88% | 187 |
| Nov 5, 2025 | 126.36 | 128.26 | 126.00 | 127.12 | 127.12 | 0.44% | 340 |
| Nov 4, 2025 | 126.40 | 126.56 | 126.22 | 126.56 | 126.56 | -0.39% | - |
| Nov 3, 2025 | 127.56 | 127.76 | 125.96 | 127.06 | 127.06 | 0.17% | 276 |
| Oct 31, 2025 | 126.04 | 126.84 | 125.30 | 126.84 | 126.84 | 0.09% | - |
| Oct 30, 2025 | 126.60 | 127.60 | 125.36 | 126.72 | 126.72 | -0.22% | 166 |
| Oct 29, 2025 | 127.96 | 127.96 | 126.82 | 127.00 | 127.00 | -0.89% | 782 |
| Oct 28, 2025 | 126.86 | 128.22 | 126.24 | 128.14 | 128.14 | 1.91% | 225 |
| Oct 27, 2025 | 130.60 | 130.60 | 125.74 | 125.74 | 125.74 | -0.25% | 135 |
| Oct 24, 2025 | 128.00 | 128.00 | 126.06 | 126.06 | 125.12 | 0.05% | 14 |
| Oct 23, 2025 | 126.02 | 126.02 | 126.00 | 126.00 | 125.06 | - | 2 |
| Oct 22, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.06 | 0.78% | - |
| Oct 21, 2025 | 125.58 | 125.58 | 125.02 | 125.02 | 124.08 | -1.25% | - |
| Oct 20, 2025 | 124.86 | 126.60 | 123.82 | 126.60 | 125.65 | 1.44% | 126 |
| Oct 17, 2025 | 123.50 | 124.80 | 123.50 | 124.80 | 123.86 | 0.73% | 18 |
| Oct 16, 2025 | 125.48 | 125.68 | 123.90 | 123.90 | 122.97 | -1.32% | - |
| Oct 15, 2025 | 126.24 | 126.82 | 124.86 | 125.56 | 124.62 | 1.67% | 40 |
| Oct 14, 2025 | 125.02 | 125.26 | 123.50 | 123.50 | 122.57 | -0.29% | - |
| Oct 13, 2025 | 126.54 | 127.56 | 123.86 | 123.86 | 122.93 | -0.45% | 332 |
| Oct 10, 2025 | 124.96 | 126.74 | 124.42 | 124.42 | 123.49 | 0.61% | 40 |
| Oct 9, 2025 | 124.22 | 124.28 | 123.66 | 123.66 | 122.73 | -1.59% | - |
| Oct 8, 2025 | 125.02 | 125.66 | 125.02 | 125.66 | 124.72 | 0.95% | - |
| Oct 7, 2025 | 124.98 | 125.50 | 124.48 | 124.48 | 123.55 | -0.26% | 15 |
| Oct 6, 2025 | 125.12 | 125.28 | 124.80 | 124.80 | 123.86 | 0.97% | 80 |
| Oct 3, 2025 | 124.54 | 124.54 | 123.60 | 123.60 | 122.67 | -0.18% | - |
| Oct 2, 2025 | 124.68 | 124.68 | 123.82 | 123.82 | 122.89 | -0.03% | - |
| Oct 1, 2025 | 123.74 | 123.98 | 123.60 | 123.86 | 122.93 | 0.06% | - |
| Sep 30, 2025 | 125.62 | 125.62 | 123.78 | 123.78 | 122.85 | 0.44% | 80 |
| Sep 29, 2025 | 124.48 | 124.48 | 123.24 | 123.24 | 122.32 | -1.00% | - |
| Sep 26, 2025 | 124.78 | 124.88 | 124.48 | 124.48 | 123.55 | 0.61% | - |
| Sep 25, 2025 | 124.78 | 124.78 | 123.72 | 123.72 | 122.79 | -1.15% | - |
| Sep 24, 2025 | 125.10 | 125.16 | 125.04 | 125.16 | 124.22 | 0.26% | - |
| Sep 23, 2025 | 125.58 | 127.68 | 124.84 | 124.84 | 123.90 | -0.94% | 24 |
| Sep 22, 2025 | 124.84 | 126.02 | 123.70 | 126.02 | 125.08 | 0.43% | 4 |
| Sep 19, 2025 | 123.52 | 128.00 | 122.52 | 125.48 | 124.54 | 2.32% | 91 |
| Sep 18, 2025 | 123.78 | 123.78 | 122.64 | 122.64 | 121.72 | - | - |
| Sep 17, 2025 | 122.60 | 122.72 | 122.60 | 122.64 | 121.72 | 0.94% | - |
| Sep 16, 2025 | 122.76 | 122.76 | 121.50 | 121.50 | 120.59 | 0.38% | - |
| Sep 15, 2025 | 122.52 | 122.52 | 121.04 | 121.04 | 120.13 | -1.14% | - |
| Sep 12, 2025 | 122.92 | 122.92 | 122.44 | 122.44 | 121.52 | 0.33% | - |
| Sep 11, 2025 | 122.82 | 122.82 | 122.04 | 122.04 | 121.13 | 0.68% | - |
| Sep 10, 2025 | 122.32 | 122.40 | 121.22 | 121.22 | 120.31 | -0.39% | - |
| Sep 9, 2025 | 122.52 | 122.52 | 121.70 | 121.70 | 120.79 | -1.01% | - |
| Sep 8, 2025 | 122.72 | 122.94 | 122.72 | 122.94 | 122.02 | -0.15% | - |
| Sep 5, 2025 | 124.52 | 124.52 | 123.12 | 123.12 | 122.20 | -0.52% | 75 |
| Sep 4, 2025 | 124.24 | 124.30 | 123.76 | 123.76 | 122.83 | 0.67% | - |
| Sep 3, 2025 | 123.42 | 123.64 | 122.94 | 122.94 | 122.02 | -0.32% | - |
| Sep 2, 2025 | 124.22 | 124.22 | 123.34 | 123.34 | 122.42 | -0.10% | - |
| Sep 1, 2025 | 123.36 | 124.00 | 123.36 | 123.46 | 122.53 | 0.36% | 24 |
| Aug 29, 2025 | 124.18 | 124.20 | 123.02 | 123.02 | 122.10 | -0.31% | 200 |
| Aug 28, 2025 | 124.46 | 124.54 | 123.40 | 123.40 | 122.48 | 2.71% | - |
| Aug 27, 2025 | 118.80 | 120.14 | 118.80 | 120.14 | 119.24 | 4.09% | - |
| Aug 26, 2025 | 116.46 | 116.46 | 115.42 | 115.42 | 114.56 | -2.14% | 30 |
| Aug 25, 2025 | 116.96 | 118.82 | 116.58 | 117.94 | 117.06 | 1.53% | 21 |
| Aug 22, 2025 | 117.86 | 117.86 | 116.16 | 116.16 | 115.29 | 0.43% | 100 |
| Aug 21, 2025 | 116.74 | 116.74 | 115.66 | 115.66 | 114.79 | 0.17% | - |
| Aug 20, 2025 | 116.38 | 116.38 | 115.46 | 115.46 | 114.59 | 0.63% | 9 |
| Aug 19, 2025 | 116.16 | 116.16 | 114.74 | 114.74 | 113.88 | -1.17% | - |
| Aug 18, 2025 | 115.88 | 117.84 | 115.76 | 116.10 | 115.23 | 0.45% | 200 |
| Aug 15, 2025 | 117.38 | 117.38 | 115.58 | 115.58 | 114.71 | 0.14% | - |
| Aug 14, 2025 | 115.58 | 115.74 | 115.42 | 115.42 | 114.56 | -0.55% | - |
| Aug 13, 2025 | 114.70 | 116.06 | 114.04 | 116.06 | 115.19 | 1.91% | 10 |
| Aug 12, 2025 | 114.54 | 114.56 | 113.88 | 113.88 | 113.03 | 0.67% | - |
| Aug 11, 2025 | 113.96 | 115.06 | 113.12 | 113.12 | 112.27 | 0.64% | 300 |
| Aug 8, 2025 | 113.24 | 113.30 | 112.40 | 112.40 | 111.56 | -0.07% | - |
| Aug 7, 2025 | 112.76 | 112.80 | 112.48 | 112.48 | 111.64 | 0.81% | - |
| Aug 6, 2025 | 112.74 | 112.96 | 111.58 | 111.58 | 110.74 | 0.69% | - |
| Aug 5, 2025 | 112.16 | 112.16 | 110.82 | 110.82 | 109.99 | 0.31% | - |
| Aug 4, 2025 | 111.00 | 111.16 | 110.48 | 110.48 | 109.65 | 1.04% | 150 |
| Aug 1, 2025 | 111.22 | 111.22 | 109.34 | 109.34 | 108.52 | -2.84% | 1,200 |
| Jul 31, 2025 | 112.72 | 112.94 | 112.54 | 112.54 | 111.70 | 0.43% | - |
| Jul 30, 2025 | 111.70 | 112.06 | 111.54 | 112.06 | 111.22 | 0.20% | - |
| Jul 29, 2025 | 112.56 | 113.84 | 111.84 | 111.84 | 111.00 | -0.64% | 100 |
| Jul 28, 2025 | 112.52 | 112.88 | 112.52 | 112.56 | 111.72 | 0.39% | - |
| Jul 25, 2025 | 111.90 | 112.12 | 111.70 | 112.12 | 111.28 | -0.05% | 45 |
| Jul 24, 2025 | 112.30 | 112.30 | 112.18 | 112.18 | 111.34 | -0.81% | - |
| Jul 23, 2025 | 113.20 | 114.32 | 113.10 | 113.10 | 111.30 | -0.26% | 5 |
| Jul 22, 2025 | 113.76 | 113.82 | 113.40 | 113.40 | 111.59 | 0.37% | - |
| Jul 21, 2025 | 114.50 | 114.50 | 112.98 | 112.98 | 111.18 | -0.39% | 22 |