Home

Royal Bank of Canada (RY)

158.25
-3.96 (-2.44%)
TSX · Last Trade: Apr 6th, 12:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Royal Bank of Canada (RY)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025159.95161.49156.61158.253,551,450158.25
4/03/2025160.00165.50159.99162.216,510,234162.21
4/02/2025161.93164.27160.91164.272,743,700164.27
4/01/2025162.00162.78159.54162.693,010,838162.69
3/31/2025159.89162.78159.57162.104,138,780162.10
3/28/2025163.89164.24160.33160.583,935,914160.58
3/27/2025165.59166.09163.62164.242,334,656164.24
3/26/2025167.02167.70165.50166.092,247,382166.09
3/25/2025167.07167.80166.14166.653,644,683166.65
3/24/2025163.75166.24163.66166.004,029,419166.00
3/21/2025161.89163.43161.75162.926,927,746162.92
3/20/2025162.61163.82161.81162.952,501,169162.95
3/19/2025161.05163.86160.75163.622,751,060163.62
3/18/2025161.13161.55159.99160.842,429,322160.84
3/17/2025160.00161.03159.28161.034,075,585161.03
3/14/2025158.12160.53157.82160.002,657,048160.00
3/13/2025159.97160.04156.93157.053,086,496157.05
3/12/2025159.66160.65158.92160.003,435,441160.00
3/11/2025162.19162.94158.85159.014,484,944159.01
3/10/2025163.06164.72162.30163.163,566,641163.16
3/07/2025162.69165.70162.65165.383,433,254165.38
3/06/2025163.90166.04163.14163.413,656,667163.41
3/05/2025163.26165.57162.62165.563,531,908165.56
3/04/2025166.62166.81162.80163.024,114,464163.02
3/03/2025170.04172.13168.37169.563,371,113169.56
2/28/2025166.99171.07166.29170.984,373,100170.98
2/27/2025171.75172.89164.06166.526,201,689166.52
2/26/2025171.38171.93170.14171.422,702,340171.42
2/25/2025171.17172.42169.90170.695,163,445170.69
2/24/2025169.79170.19168.53169.143,969,368169.14
2/21/2025169.55170.59168.81169.222,693,095169.22
2/20/2025171.04171.82169.27169.402,708,785169.40
2/19/2025171.00171.56169.26171.522,467,441171.52
2/18/2025168.62171.60168.50171.547,054,006171.54
2/14/2025169.340.00169.34168.670168.67
2/13/2025169.39169.77168.03169.343,706,118169.34
2/12/2025168.21169.23167.99169.131,511,261169.13
2/11/2025168.25169.58167.45169.061,635,134169.06
2/10/2025170.79171.37168.73168.884,557,615168.88
2/07/2025170.82171.01169.60170.442,922,079170.44
2/06/2025170.82171.59170.22170.882,545,288170.88
2/05/2025170.05170.70168.56170.412,467,326170.41
2/04/2025173.53174.58169.85169.924,465,647169.92
2/03/2025169.76175.00169.76173.096,847,933173.09
1/31/2025178.96179.30176.86177.184,915,135177.18
1/30/2025176.67179.30176.61178.674,498,610178.67
1/29/2025177.10177.62175.55176.038,978,868176.03
1/28/2025176.00177.57175.48177.038,045,775177.03
1/27/2025173.59176.35173.59176.1910,690,677176.19
1/24/2025175.43176.24175.08175.966,103,611175.96
1/23/2025174.63175.67174.48175.588,055,318175.58
1/22/2025175.66175.90174.07174.117,485,275174.11
1/21/2025173.51175.65173.51175.508,277,172175.50
1/20/2025174.36174.71173.54173.793,348,286173.79
1/17/2025173.75174.38173.23174.284,687,971174.28
1/16/2025172.19172.95171.30172.865,632,225172.86
1/15/2025171.35171.83170.67171.573,359,856171.57
1/14/2025171.30171.36169.07170.384,242,748170.38
1/13/2025170.20171.41169.71170.813,649,367170.81
1/10/2025174.09174.42170.40170.923,929,527170.92
1/09/2025174.88175.33174.40174.471,283,358174.47
1/08/2025174.09175.24173.25175.015,609,791175.01
1/07/2025175.20176.41174.17174.283,295,909174.28
1/06/2025174.17175.35173.15174.253,381,102174.25