Skip to main content
Royal Bank of Canada (TSX:RY)
Canada flag Canada · Delayed Price · Currency is CAD
224.72
+0.66 (0.29%)
At close: Dec 5, 2025

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025223.76225.48223.50224.72224.720.29%1,836,601
Dec 4, 2025220.14225.26219.71224.06224.062.48%4,734,548
Dec 3, 2025217.61220.26215.55218.64218.641.12%3,849,765
Dec 2, 2025215.00216.21213.31216.21216.210.99%3,185,083
Dec 1, 2025215.01215.65213.51214.09214.09-0.95%3,058,367
Nov 28, 2025215.21216.23214.24216.14216.140.34%1,398,174
Nov 27, 2025214.79215.74214.48215.41215.410.16%422,930
Nov 26, 2025214.81215.23214.11215.06215.060.16%2,317,828
Nov 25, 2025212.71214.79211.79214.72214.721.58%3,379,243
Nov 24, 2025211.01212.87210.36211.39211.39-5,735,054
Nov 21, 2025208.89211.75208.24211.38211.381.63%4,826,525
Nov 20, 2025209.25210.77207.05207.98207.98-0.25%2,177,079
Nov 19, 2025208.24208.88207.11208.51208.510.06%2,339,068
Nov 18, 2025205.85208.83204.60208.38208.380.70%3,754,180
Nov 17, 2025206.49208.03205.66206.93206.930.72%4,160,655
Nov 14, 2025204.20205.54202.79205.46205.46-0.19%3,134,752
Nov 13, 2025208.25209.06204.66205.85205.85-1.39%3,160,752
Nov 12, 2025207.12208.76206.02208.76208.760.94%1,919,328
Nov 11, 2025206.25207.47206.21206.81206.810.47%2,058,572
Nov 10, 2025204.38206.04204.25205.84205.840.90%5,716,906
Nov 7, 2025204.59204.73201.76204.01204.01-0.60%2,854,012
Nov 6, 2025205.14206.17204.37205.25205.25-0.19%3,969,150
Nov 5, 2025205.30205.88204.48205.64205.640.12%3,519,732
Nov 4, 2025205.69206.98204.69205.40205.40-0.88%2,904,927
Nov 3, 2025205.68207.64205.00207.22207.220.85%3,205,468
Oct 31, 2025204.38205.71203.50205.47205.470.66%2,342,826
Oct 30, 2025204.57205.75203.33204.12204.12-0.21%5,091,936
Oct 29, 2025207.68207.80204.23204.55204.55-1.56%7,226,295
Oct 28, 2025207.50208.34206.43207.80207.800.17%7,077,403
Oct 27, 2025205.80207.48204.36207.45207.450.27%5,279,400
Oct 24, 2025206.90207.55206.56206.89205.350.27%5,018,727
Oct 23, 2025205.59206.74205.16206.34204.800.52%6,966,613
Oct 22, 2025205.00205.80204.86205.27203.74-0.08%6,498,897
Oct 21, 2025206.66206.99205.39205.44203.91-0.37%4,464,869
Oct 20, 2025204.28206.74204.17206.21204.680.95%3,515,144
Oct 17, 2025202.97205.17202.60204.27202.750.03%3,745,978
Oct 16, 2025206.08206.82203.40204.20202.68-1.02%3,282,378
Oct 15, 2025204.58206.34204.39206.30204.761.03%6,296,555
Oct 14, 2025201.52204.59201.14204.19202.671.49%2,513,398
Oct 10, 2025204.54204.71200.82201.20199.70-1.28%3,328,477
Oct 9, 2025202.70204.09202.15203.81202.290.64%2,319,677
Oct 8, 2025204.36204.37202.03202.51201.00-0.54%3,392,694
Oct 7, 2025205.43205.43203.53203.61202.09-0.69%3,127,517
Oct 6, 2025206.13206.25203.73205.03203.50-0.01%2,926,811
Oct 3, 2025204.64205.30204.24205.06203.530.30%2,155,055
Oct 2, 2025205.13205.40203.90204.44202.92-0.39%3,331,474
Oct 1, 2025204.86206.28204.83205.25203.720.06%2,358,775
Sep 30, 2025204.76205.33203.27205.12203.590.21%3,209,611
Sep 29, 2025203.80205.65203.77204.70203.180.53%2,485,199
Sep 26, 2025203.90204.54203.49203.63202.11-0.11%2,145,372
Sep 25, 2025203.89204.58203.13203.85202.33-0.45%3,413,521
Sep 24, 2025205.11206.02204.39204.77203.25-0.13%1,743,815
Sep 23, 2025205.55206.35204.86205.04203.51-0.22%1,942,657
Sep 22, 2025203.24205.68203.00205.50203.971.16%3,250,627
Sep 19, 2025206.90206.90201.78203.14201.630.74%7,750,817
Sep 18, 2025201.12202.36200.78201.64200.140.06%1,561,956
Sep 17, 2025201.17201.99200.86201.52200.020.25%2,048,892
Sep 16, 2025199.89201.28199.54201.02199.520.38%3,065,225
Sep 15, 2025199.84200.30199.27200.25198.760.31%1,905,255
Sep 12, 2025200.25200.70199.54199.63198.14-0.59%2,879,832
Sep 11, 2025200.34200.94200.10200.82199.330.44%2,328,599
Sep 10, 2025199.55200.28199.48199.94198.450.12%1,848,828
Sep 9, 2025199.25200.50199.17199.70198.21-0.04%2,038,494
Sep 8, 2025200.17200.48199.35199.77198.28-0.22%2,435,616
Sep 5, 2025201.40202.36199.20200.22198.73-0.74%2,511,319
Sep 4, 2025201.77202.25200.96201.72200.220.37%1,710,403
Sep 3, 2025200.18200.99199.58200.97199.470.72%1,598,800
Sep 2, 2025198.10199.80197.58199.53198.04-0.03%1,757,263
Aug 29, 2025200.16200.82199.11199.58198.09-0.59%2,244,817
Aug 28, 2025200.80201.23199.08200.77199.280.35%2,969,426
Aug 27, 2025195.91204.60195.86200.07198.585.08%8,300,388
Aug 26, 2025188.76190.74188.54190.39188.970.80%4,230,895
Aug 25, 2025190.42190.68188.74188.88187.47-0.93%1,943,032
Aug 22, 2025189.86191.22189.28190.65189.230.65%4,241,431
Aug 21, 2025188.96190.04188.88189.41188.000.03%3,947,816
Aug 20, 2025189.07189.68188.80189.35187.940.17%1,533,815
Aug 19, 2025188.06189.13188.06189.03187.620.33%1,288,763
Aug 18, 2025188.12188.48187.79188.41187.01-0.05%2,019,008
Aug 15, 2025188.59189.43188.28188.50187.10-0.06%2,170,618
Aug 14, 2025186.66188.63186.51188.61187.210.84%3,227,336
Aug 13, 2025186.45187.29186.24187.03185.640.70%2,472,711
Aug 12, 2025184.36185.97184.31185.73184.351.01%2,662,026
Aug 11, 2025182.55184.40182.50183.87182.500.82%3,495,629
Aug 8, 2025182.50183.02181.90182.37181.010.14%3,030,150
Aug 7, 2025182.00182.79181.60182.12180.760.19%3,228,624
Aug 6, 2025180.83181.82180.06181.78180.430.96%5,036,311
Aug 5, 2025177.75180.29177.75180.06178.721.45%4,276,019
Aug 1, 2025176.25177.79175.50177.48176.16-0.17%3,301,038
Jul 31, 2025179.08179.61177.48177.79176.47-0.71%3,947,822
Jul 30, 2025178.88179.65178.35179.07177.740.26%3,160,489
Jul 29, 2025178.27179.48177.77178.61177.28-0.32%8,520,034
Jul 28, 2025180.78180.87178.98179.19177.86-0.98%5,199,636
Jul 25, 2025179.55181.15179.34180.97179.620.50%5,498,027
Jul 24, 2025180.64181.30180.03180.07178.73-1.29%5,004,387
Jul 23, 2025181.59182.62181.52182.42179.530.67%5,356,872
Jul 22, 2025182.29182.66181.07181.21178.34-0.63%9,537,074
Jul 21, 2025182.30182.99182.10182.36179.470.12%3,591,826
Jul 18, 2025183.11183.11181.75182.14179.26-0.35%5,216,971
Jul 17, 2025180.50182.93179.84182.78179.891.19%3,797,085
Jul 16, 2025179.61180.69179.09180.63177.770.71%4,582,788