Skip to main content
Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
162.48
+1.92 (1.20%)
At close: Dec 5, 2025, 4:00 PM EST
164.86
+2.38 (1.47%)
After-hours: Dec 5, 2025, 7:18 PM EST

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025161.16162.96160.91162.48162.481.20%1,006,406
Dec 4, 2025158.58161.54157.64160.56160.562.48%1,215,703
Dec 3, 2025155.54157.98154.50156.68156.681.46%1,207,630
Dec 2, 2025153.16155.12152.51154.43154.431.01%1,348,817
Dec 1, 2025154.03154.43152.56152.89152.89-0.78%924,754
Nov 28, 2025154.00154.64153.24154.09154.090.59%374,257
Nov 26, 2025152.55153.26152.40153.19153.190.64%787,667
Nov 25, 2025150.32152.79150.01152.22152.221.68%879,049
Nov 24, 2025150.27150.85149.13149.71149.71-0.19%1,008,236
Nov 21, 2025148.29150.25147.45149.99149.991.79%1,532,498
Nov 20, 2025146.77150.04146.76147.35147.35-0.62%1,618,877
Nov 19, 2025148.47149.00147.33148.27148.27-0.56%866,000
Nov 18, 2025146.77149.37145.71149.11149.111.35%1,680,649
Nov 17, 2025147.02148.27146.44147.13147.130.39%1,729,018
Nov 14, 2025146.00146.56144.56146.56146.56-0.14%2,137,593
Nov 13, 2025148.57149.22145.85146.77146.77-1.48%810,097
Nov 12, 2025147.78149.02146.91148.97148.970.85%812,721
Nov 11, 2025147.00148.16147.00147.72147.720.57%988,157
Nov 10, 2025145.99147.03145.68146.89146.890.98%2,461,621
Nov 7, 2025145.45145.50143.38145.46145.460.03%1,082,791
Nov 6, 2025145.85145.99144.67145.41145.41-0.17%568,830
Nov 5, 2025145.23145.88144.76145.66145.66-0.08%823,179
Nov 4, 2025146.06146.88145.33145.77145.77-1.11%965,478
Nov 3, 2025146.11147.74145.70147.41147.410.62%633,410
Oct 31, 2025145.47146.76145.07146.50146.500.41%744,372
Oct 30, 2025146.47147.12145.36145.90145.90-0.54%1,234,932
Oct 29, 2025149.05149.25146.37146.69146.69-1.58%612,904
Oct 28, 2025148.36149.44147.62149.05149.050.55%1,076,191
Oct 27, 2025146.93148.31146.00148.23148.230.30%1,842,126
Oct 24, 2025147.59148.16147.26147.78146.680.21%3,877,169
Oct 23, 2025146.93147.74146.75147.47146.370.46%559,092
Oct 22, 2025146.60147.17146.36146.80145.710.14%535,220
Oct 21, 2025147.19147.54146.50146.60145.51-0.23%2,129,679
Oct 20, 2025145.57147.37145.57146.94145.850.79%1,288,676
Oct 17, 2025144.59146.10144.29145.79144.710.33%1,401,849
Oct 16, 2025146.80147.30144.69145.31144.23-1.00%1,358,020
Oct 15, 2025145.69146.94145.57146.78145.690.92%1,152,377
Oct 14, 2025143.72145.75143.13145.44144.360.59%689,588
Oct 13, 2025144.41144.92143.97144.58143.500.65%508,140
Oct 10, 2025145.99146.29143.52143.64142.57-1.12%1,216,285
Oct 9, 2025145.32145.56144.66145.26144.180.15%1,260,624
Oct 8, 2025146.35146.47144.74145.04143.96-0.57%875,574
Oct 7, 2025146.85147.20145.86145.87144.79-0.79%1,034,794
Oct 6, 2025147.20147.47145.91147.03145.940.05%1,041,086
Oct 3, 2025146.55147.17146.42146.96145.870.37%723,820
Oct 2, 2025147.50147.50145.79146.42145.33-0.53%585,030
Oct 1, 2025147.16148.00147.05147.20146.11-0.08%803,454
Sep 30, 2025147.05147.47145.91147.32146.220.24%797,148
Sep 29, 2025146.38147.66146.32146.96145.870.58%1,079,069
Sep 26, 2025146.66146.74145.91146.11145.02-0.08%687,384
Sep 25, 2025146.60147.09145.86146.23145.14-0.71%991,284
Sep 24, 2025147.67148.33146.99147.28146.18-0.52%776,331
Sep 23, 2025148.73149.26148.05148.05146.95-0.37%836,805
Sep 22, 2025147.61148.81147.21148.60147.500.91%971,436
Sep 19, 2025146.52147.54146.19147.26146.170.75%943,195
Sep 18, 2025145.99146.66145.54146.16145.07-0.12%790,846
Sep 17, 2025146.62146.95145.72146.34145.250.21%1,139,579
Sep 16, 2025145.40146.50145.18146.04144.950.45%830,220
Sep 15, 2025144.51145.42144.04145.39144.310.87%800,765
Sep 12, 2025144.88144.95144.00144.14143.07-0.68%585,417
Sep 11, 2025144.55145.21144.28145.13144.050.69%635,862
Sep 10, 2025144.07144.68143.97144.14143.070.10%765,622
Sep 9, 2025144.33144.96143.94143.99142.92-0.43%749,274
Sep 8, 2025145.05145.33144.17144.61143.530.08%1,062,998
Sep 5, 2025145.93146.50143.97144.49143.42-0.91%974,984
Sep 4, 2025146.03146.30145.19145.81144.730.12%577,160
Sep 3, 2025145.00145.66144.72145.64144.560.61%653,592
Sep 2, 2025143.81144.99143.20144.75143.67-0.42%1,014,289
Aug 29, 2025145.56145.95144.92145.36144.28-0.34%858,678
Aug 28, 2025145.59146.33144.43145.85144.770.41%1,115,479
Aug 27, 2025141.50147.64141.37145.26144.185.51%3,183,382
Aug 26, 2025136.25137.70136.10137.68136.661.06%1,387,816
Aug 25, 2025137.78137.78136.21136.23135.22-1.20%845,675
Aug 22, 2025136.43138.34135.97137.88136.851.23%700,768
Aug 21, 2025136.13136.79135.92136.20135.19-0.21%766,562
Aug 20, 2025136.28136.78136.13136.49135.480.12%615,913
Aug 19, 2025136.03136.60135.95136.32135.31-0.06%676,384
Aug 18, 2025136.25136.59136.04136.40135.39-0.02%595,105
Aug 15, 2025136.88137.25136.32136.43135.42-0.12%771,993
Aug 14, 2025135.27136.59135.04136.59135.570.50%1,349,322
Aug 13, 2025135.44136.01135.35135.91134.900.82%2,295,494
Aug 12, 2025133.83135.09133.66134.80133.801.03%975,009
Aug 11, 2025132.51133.75132.51133.43132.440.63%1,887,281
Aug 8, 2025132.81133.15132.27132.60131.610.12%1,848,631
Aug 7, 2025132.74133.02132.03132.44131.460.17%912,311
Aug 6, 2025131.47132.30131.06132.21131.231.13%834,943
Aug 5, 2025129.05130.86128.95130.73129.760.62%715,199
Aug 4, 2025129.04130.02129.04129.92128.951.02%386,422
Aug 1, 2025127.92128.87127.38128.61127.650.12%1,246,412
Jul 31, 2025129.19129.54128.14128.46127.50-0.72%1,050,802
Jul 30, 2025129.41130.07128.89129.39128.43-0.24%713,988
Jul 29, 2025130.27130.35129.08129.70128.74-0.57%908,447
Jul 28, 2025131.68131.82130.30130.45129.48-1.21%589,900
Jul 25, 2025131.18132.10130.94132.05131.070.02%677,694
Jul 24, 2025132.74133.11131.93132.02131.04-1.63%937,337
Jul 23, 2025133.56134.26133.32134.21132.090.80%4,204,980
Jul 22, 2025133.34133.56132.80133.15131.05-0.34%1,804,161
Jul 21, 2025133.18133.68132.94133.61131.500.60%3,336,007
Jul 18, 2025133.65133.66132.43132.81130.71-0.16%475,445
Jul 17, 2025131.29133.08130.80133.02130.920.78%920,844