Royal Bank of Canada - RY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	203.9	203.63	203.63	204.54	203.49	2.15M
September 25, 2025	203.89	203.85	203.85	204.58	203.13	3.41M
September 24, 2025	205.11	204.77	204.77	206.02	204.39	1.7M
September 23, 2025	205.55	205.04	205.04	206.35	204.86	1.94M
September 22, 2025	203.24	205.5	205.5	205.68	203	3.25M
September 19, 2025	206.9	203.14	203.14	206.9	201.78	7.75M
September 18, 2025	201.12	201.64	201.64	202.36	200.78	1.5M
September 17, 2025	201.17	201.52	201.52	201.99	200.86	2.05M
September 16, 2025	199.89	201.02	201.02	201.28	199.54	3.07M
September 15, 2025	199.84	200.25	200.25	200.3	199.27	1.91M
September 12, 2025	200.25	199.63	199.63	200.7	199.54	2.88M
September 11, 2025	200.34	200.82	200.82	200.94	200.1	2.33M
September 10, 2025	199.55	199.94	199.94	200.28	199.48	1.85M
September 09, 2025	199.25	199.7	199.7	200.5	199.17	2.04M
September 08, 2025	200.17	199.77	199.77	200.48	199.35	2.44M
September 05, 2025	201.4	200.22	200.22	202.36	199.2	2.51M
September 04, 2025	201.77	201.72	201.72	202.25	200.96	1.71M
September 03, 2025	200.18	200.97	200.97	200.99	199.58	1.6M
September 02, 2025	198.1	199.53	199.53	199.8	197.58	1.76M
August 29, 2025	200.16	199.58	199.58	200.82	199.11	2.24M
August 28, 2025	200.8	200.77	200.77	201.23	199.08	2.97M
August 27, 2025	195.91	200.07	200.07	204.6	195.86	8.3M
August 26, 2025	188.76	190.39	190.39	190.74	188.54	4.23M
August 25, 2025	190.42	188.88	188.88	190.68	188.74	1.94M
August 22, 2025	189.86	190.65	190.65	191.22	189.28	4.24M
August 21, 2025	188.96	189.41	189.41	190.04	188.88	3.95M
August 20, 2025	189.07	189.35	189.35	189.68	188.8	1.53M
August 19, 2025	188.06	189.03	189.03	189.13	188.06	1.29M
August 18, 2025	188.12	188.41	188.41	188.48	187.79	2.02M
August 15, 2025	188.59	188.5	188.5	189.43	188.28	2.17M
August 14, 2025	186.66	188.61	188.61	188.63	186.51	3.23M
August 13, 2025	186.45	187.03	187.03	187.29	186.24	2.47M
August 12, 2025	184.36	185.73	185.73	185.97	184.31	2.66M
August 11, 2025	182.55	183.87	183.87	184.4	182.5	3.5M
August 08, 2025	182.5	182.37	182.37	183.02	181.9	3.03M
August 07, 2025	182	182.12	182.12	182.79	181.6	3.23M
August 06, 2025	180.83	181.78	181.78	181.82	180.06	5.04M
August 05, 2025	177.75	180.06	180.06	180.29	177.75	4.28M
August 01, 2025	176.25	177.48	177.48	177.79	175.5	3.3M
July 31, 2025	179.08	177.79	177.79	179.61	177.48	3.95M
July 30, 2025	178.88	179.07	179.07	179.65	178.35	3.16M
July 29, 2025	178.27	178.61	178.61	179.48	177.77	8.52M
July 28, 2025	180.78	179.19	179.19	180.87	178.98	5.2M
July 25, 2025	179.55	180.97	180.97	181.15	179.34	5.5M
July 24, 2025	180.64	180.07	180.07	181.3	180.03	5M
July 23, 2025	181.59	182.42	180.88	182.62	181.52	5.36M
July 22, 2025	182.29	181.21	179.68	182.66	181.07	9.54M
July 21, 2025	182.3	182.36	180.82	182.99	182.1	3.59M
July 18, 2025	183.11	182.14	182.14	183.11	181.75	5.21M
July 17, 2025	180.5	182.78	182.78	182.93	179.84	3.8M
July 16, 2025	179.61	180.63	180.63	180.69	179.09	4.58M
July 15, 2025	180.59	179.35	179.35	180.74	179.06	5.73M
July 14, 2025	180.15	180.63	180.63	180.68	179.59	5.29M
July 11, 2025	181.53	180.37	180.37	181.7	179.68	2.3M
July 10, 2025	181.26	182.33	182.33	183.11	181.1	5.22M
July 09, 2025	180.97	181.29	181.29	181.75	180.55	2.44M
July 08, 2025	180.03	180.39	180.39	180.84	179.87	4.49M
July 07, 2025	179.89	180.12	180.12	181.88	179.73	5.28M
July 04, 2025	179.31	179.55	179.55	180.07	179.3	1.79M
July 03, 2025	178.7	179.53	179.53	180.13	178.57	3.14M

Royal Bank of Canada (RY.TO) TSX