Royal Bank of Canada (TSX:RY)
Canada
· Delayed Price · Currency is CAD 169.01
+1.42 (0.85%)
May 12, 2025, 4:00 PM EDT
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 169.20 | 169.81 | 168.52 | 169.01 | 169.01 | 0.85% | 4,825,135 |
| May 9, 2025 | 167.99 | 167.99 | 166.90 | 167.59 | 167.59 | 0.45% | 2,717,600 |
| May 8, 2025 | 167.00 | 167.59 | 166.26 | 166.84 | 166.84 | 0.26% | 3,690,749 |
| May 7, 2025 | 165.67 | 166.80 | 165.55 | 166.40 | 166.40 | 0.57% | 5,303,214 |
| May 6, 2025 | 166.80 | 167.06 | 165.36 | 165.45 | 165.45 | -0.93% | 5,402,645 |
| May 5, 2025 | 167.20 | 167.92 | 166.82 | 167.00 | 167.00 | -0.26% | 4,169,917 |
| May 2, 2025 | 167.47 | 167.81 | 166.54 | 167.43 | 167.43 | 0.77% | 2,914,900 |
| May 1, 2025 | 165.50 | 166.83 | 164.82 | 166.15 | 166.15 | 0.41% | 2,113,000 |
| Apr 30, 2025 | 164.65 | 165.55 | 162.61 | 165.47 | 165.47 | -0.27% | 5,363,604 |
| Apr 29, 2025 | 163.80 | 165.93 | 163.65 | 165.91 | 165.91 | 1.24% | 8,373,812 |
| Apr 28, 2025 | 163.07 | 164.35 | 163.07 | 163.88 | 163.88 | 0.36% | 8,660,800 |
| Apr 25, 2025 | 161.94 | 163.64 | 161.82 | 163.30 | 163.30 | 0.16% | 14,776,711 |
| Apr 24, 2025 | 163.28 | 163.28 | 161.26 | 163.04 | 163.04 | -0.28% | 6,825,147 |
| Apr 23, 2025 | 165.10 | 165.91 | 163.05 | 163.50 | 162.02 | 0.29% | 6,123,219 |
| Apr 22, 2025 | 160.06 | 163.06 | 159.91 | 163.03 | 161.55 | 2.29% | 12,876,900 |
| Apr 21, 2025 | 160.10 | 160.99 | 158.52 | 159.38 | 157.94 | -0.95% | 7,282,400 |
| Apr 17, 2025 | 160.66 | 161.45 | 160.10 | 160.91 | 159.45 | 0.36% | 10,715,800 |
| Apr 16, 2025 | 160.35 | 161.36 | 158.48 | 160.34 | 158.89 | -0.29% | 7,798,407 |
| Apr 15, 2025 | 160.43 | 161.77 | 159.66 | 160.80 | 159.34 | 0.53% | 6,543,600 |
| Apr 14, 2025 | 159.83 | 160.14 | 157.49 | 159.96 | 158.51 | 1.70% | 6,392,900 |
| Apr 11, 2025 | 153.60 | 158.00 | 153.60 | 157.28 | 155.86 | 2.40% | 5,002,145 |
| Apr 10, 2025 | 159.00 | 159.14 | 152.60 | 153.60 | 152.21 | -4.23% | 8,464,124 |
| Apr 9, 2025 | 153.00 | 160.75 | 151.59 | 160.39 | 158.94 | 3.82% | 5,027,800 |
| Apr 8, 2025 | 158.50 | 159.03 | 153.54 | 154.49 | 153.09 | -0.68% | 5,445,600 |
| Apr 7, 2025 | 151.72 | 158.97 | 151.25 | 155.54 | 154.13 | -1.44% | 9,351,000 |
| Apr 4, 2025 | 159.95 | 161.49 | 156.61 | 157.82 | 156.39 | -2.71% | 8,777,013 |
| Apr 3, 2025 | 160.00 | 165.50 | 159.99 | 162.21 | 160.74 | -1.25% | 6,510,234 |
| Apr 2, 2025 | 161.93 | 164.27 | 160.91 | 164.27 | 162.78 | 0.97% | 2,743,700 |
| Apr 1, 2025 | 162.00 | 162.78 | 159.54 | 162.69 | 161.22 | 0.36% | 3,010,838 |
| Mar 31, 2025 | 159.89 | 162.78 | 159.57 | 162.10 | 160.63 | 0.95% | 4,138,800 |
| Mar 28, 2025 | 163.89 | 164.24 | 160.33 | 160.58 | 159.13 | -2.23% | 3,935,914 |
| Mar 27, 2025 | 165.59 | 166.09 | 163.62 | 164.24 | 162.75 | -1.11% | 2,334,700 |
| Mar 26, 2025 | 167.02 | 167.70 | 165.50 | 166.09 | 164.59 | -0.34% | 2,199,400 |
| Mar 25, 2025 | 167.07 | 167.80 | 166.14 | 166.65 | 165.14 | 0.39% | 3,644,700 |
| Mar 24, 2025 | 163.75 | 166.24 | 163.66 | 166.00 | 164.50 | 1.89% | 4,029,419 |
| Mar 21, 2025 | 161.89 | 163.43 | 161.75 | 162.92 | 161.45 | -0.02% | 6,927,746 |
| Mar 20, 2025 | 162.61 | 163.82 | 161.81 | 162.95 | 161.47 | -0.41% | 2,501,200 |
| Mar 19, 2025 | 161.05 | 163.86 | 160.75 | 163.62 | 162.14 | 1.73% | 2,751,100 |
| Mar 18, 2025 | 161.13 | 161.54 | 159.99 | 160.84 | 159.38 | -0.12% | 2,429,322 |
| Mar 17, 2025 | 160.00 | 161.03 | 159.28 | 161.03 | 159.57 | 0.64% | 4,075,600 |
| Mar 14, 2025 | 158.12 | 160.53 | 157.82 | 160.00 | 158.55 | 1.88% | 2,657,048 |
| Mar 13, 2025 | 159.97 | 160.04 | 156.93 | 157.05 | 155.63 | -1.84% | 3,086,500 |
| Mar 12, 2025 | 159.66 | 160.65 | 158.92 | 160.00 | 158.55 | 0.62% | 3,435,441 |
| Mar 11, 2025 | 162.19 | 162.94 | 158.85 | 159.01 | 157.57 | -2.54% | 4,484,944 |
| Mar 10, 2025 | 163.06 | 164.72 | 162.30 | 163.16 | 161.68 | -1.34% | 3,566,641 |
| Mar 7, 2025 | 162.69 | 165.70 | 162.65 | 165.38 | 163.88 | 1.21% | 3,433,300 |
| Mar 6, 2025 | 163.90 | 166.04 | 163.14 | 163.41 | 161.93 | -1.30% | 3,656,700 |
| Mar 5, 2025 | 163.26 | 165.57 | 162.62 | 165.56 | 164.06 | 1.56% | 3,531,908 |
| Mar 4, 2025 | 166.62 | 166.81 | 162.80 | 163.02 | 161.54 | -3.86% | 4,114,500 |
| Mar 3, 2025 | 170.04 | 172.13 | 168.37 | 169.56 | 168.03 | -0.83% | 3,371,113 |