Royal Bank of Canada (TSX:RY)
Canada
· Delayed Price · Currency is CAD 188.10
+1.07 (0.57%)
Aug 14, 2025, 1:38 PM EDT
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 186.66 | 187.91 | 186.51 | 187.87 | 187.87 | 0.45% | 478,410 |
| Aug 13, 2025 | 186.45 | 187.29 | 186.24 | 187.03 | 187.03 | 0.70% | 2,472,711 |
| Aug 12, 2025 | 184.36 | 185.97 | 184.31 | 185.73 | 185.73 | 1.01% | 2,662,026 |
| Aug 11, 2025 | 182.55 | 184.40 | 182.50 | 183.87 | 183.87 | 0.82% | 3,495,629 |
| Aug 8, 2025 | 182.50 | 183.02 | 181.90 | 182.37 | 182.37 | 0.14% | 3,030,200 |
| Aug 7, 2025 | 182.00 | 182.79 | 181.60 | 182.12 | 182.12 | 0.19% | 3,228,624 |
| Aug 6, 2025 | 180.83 | 181.82 | 180.06 | 181.78 | 181.78 | 0.96% | 5,036,311 |
| Aug 5, 2025 | 177.75 | 180.29 | 177.75 | 180.06 | 180.06 | 1.45% | 4,276,019 |
| Aug 1, 2025 | 176.25 | 177.79 | 175.50 | 177.48 | 177.48 | -0.17% | 3,301,038 |
| Jul 31, 2025 | 179.08 | 179.61 | 177.48 | 177.79 | 177.79 | -0.71% | 3,947,822 |
| Jul 30, 2025 | 178.88 | 179.65 | 178.35 | 179.07 | 179.07 | 0.26% | 3,160,500 |
| Jul 29, 2025 | 178.27 | 179.48 | 177.77 | 178.61 | 178.61 | -0.32% | 8,520,034 |
| Jul 28, 2025 | 180.78 | 180.87 | 178.98 | 179.19 | 179.19 | -0.98% | 5,199,636 |
| Jul 25, 2025 | 179.55 | 181.15 | 179.34 | 180.97 | 180.97 | 0.50% | 5,498,027 |
| Jul 24, 2025 | 180.64 | 181.30 | 180.03 | 180.07 | 180.07 | -1.29% | 5,004,400 |
| Jul 23, 2025 | 181.59 | 182.62 | 181.52 | 182.42 | 180.88 | 0.67% | 5,356,900 |
| Jul 22, 2025 | 182.29 | 182.66 | 181.07 | 181.21 | 179.68 | -0.63% | 9,537,100 |
| Jul 21, 2025 | 182.30 | 182.99 | 182.10 | 182.36 | 180.82 | 0.12% | 3,591,826 |
| Jul 18, 2025 | 183.11 | 183.11 | 181.75 | 182.14 | 180.60 | -0.35% | 5,217,000 |
| Jul 17, 2025 | 180.50 | 182.93 | 179.84 | 182.78 | 181.24 | 1.19% | 3,797,100 |
| Jul 16, 2025 | 179.61 | 180.69 | 179.09 | 180.63 | 179.11 | 0.71% | 4,582,800 |
| Jul 15, 2025 | 180.59 | 180.74 | 179.06 | 179.35 | 177.84 | -0.71% | 5,727,402 |
| Jul 14, 2025 | 180.15 | 180.68 | 179.59 | 180.63 | 179.11 | 0.14% | 5,288,911 |
| Jul 11, 2025 | 181.53 | 181.70 | 179.68 | 180.37 | 178.85 | -1.07% | 2,303,300 |
| Jul 10, 2025 | 181.26 | 183.11 | 181.10 | 182.33 | 180.79 | 0.57% | 5,219,900 |
| Jul 9, 2025 | 180.97 | 181.75 | 180.55 | 181.29 | 179.76 | 0.50% | 2,439,900 |
| Jul 8, 2025 | 180.03 | 180.84 | 179.87 | 180.39 | 178.87 | 0.15% | 4,488,840 |
| Jul 7, 2025 | 179.89 | 181.88 | 179.73 | 180.12 | 178.60 | 0.32% | 5,284,700 |
| Jul 4, 2025 | 179.31 | 180.07 | 179.30 | 179.55 | 178.03 | 0.01% | 1,787,100 |
| Jul 3, 2025 | 178.70 | 180.13 | 178.57 | 179.53 | 178.01 | 0.80% | 3,137,100 |
| Jul 2, 2025 | 179.47 | 179.69 | 178.00 | 178.11 | 176.61 | -0.76% | 3,499,327 |
| Jun 30, 2025 | 178.28 | 179.49 | 177.84 | 179.47 | 177.95 | 1.00% | 5,281,800 |
| Jun 27, 2025 | 177.38 | 178.83 | 177.26 | 177.70 | 176.20 | 0.05% | 2,483,846 |
| Jun 26, 2025 | 175.73 | 177.88 | 175.73 | 177.61 | 176.11 | 1.08% | 3,584,000 |
| Jun 25, 2025 | 176.20 | 176.39 | 175.03 | 175.72 | 174.24 | -0.23% | 2,880,436 |
| Jun 24, 2025 | 175.49 | 176.73 | 175.30 | 176.13 | 174.64 | 0.84% | 2,885,049 |
| Jun 23, 2025 | 174.51 | 175.03 | 173.56 | 174.67 | 173.20 | -0.10% | 3,163,827 |
| Jun 20, 2025 | 176.74 | 176.74 | 174.55 | 174.84 | 173.36 | -0.11% | 5,413,245 |
| Jun 19, 2025 | 174.90 | 175.76 | 174.50 | 175.03 | 173.55 | -0.17% | 627,139 |
| Jun 18, 2025 | 175.25 | 176.13 | 175.09 | 175.33 | 173.85 | 0.38% | 2,486,045 |
| Jun 17, 2025 | 174.67 | 175.37 | 174.11 | 174.66 | 173.19 | -0.19% | 2,345,700 |
| Jun 16, 2025 | 174.11 | 176.19 | 174.09 | 174.99 | 173.51 | 0.83% | 3,094,937 |
| Jun 13, 2025 | 174.36 | 174.56 | 173.39 | 173.55 | 172.08 | -0.98% | 1,918,847 |
| Jun 12, 2025 | 174.85 | 175.31 | 174.36 | 175.27 | 173.79 | 0.31% | 1,904,200 |
| Jun 11, 2025 | 176.08 | 176.34 | 174.68 | 174.72 | 173.25 | -0.43% | 1,963,700 |
| Jun 10, 2025 | 174.80 | 175.52 | 174.79 | 175.47 | 173.99 | 0.46% | 1,930,000 |
| Jun 9, 2025 | 174.14 | 174.83 | 174.05 | 174.66 | 173.19 | 0.05% | 2,230,300 |
| Jun 6, 2025 | 174.67 | 175.20 | 174.43 | 174.57 | 173.10 | 0.63% | 2,508,500 |
| Jun 5, 2025 | 175.00 | 175.05 | 173.44 | 173.48 | 172.02 | -0.44% | 2,747,400 |
| Jun 4, 2025 | 174.97 | 175.30 | 174.03 | 174.25 | 172.78 | -0.39% | 1,719,716 |