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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	146.39	144.49	144.49	146.48	143.97	946,512
September 04, 2025	146.03	145.81	145.81	146.3	145.19	483,994
September 03, 2025	145	145.64	145.64	145.66	144.72	653,600
September 02, 2025	143.81	144.75	144.75	144.99	143.2	1.01M
August 29, 2025	145.56	145.36	145.36	145.95	144.92	858,700
August 28, 2025	145.59	145.85	145.85	146.33	144.43	1.12M
August 27, 2025	141.5	145.26	145.26	147.64	141.45	3.18M
August 26, 2025	136.25	137.68	137.68	137.7	136.1	1.39M
August 25, 2025	137.78	136.23	136.23	137.78	136.21	845,700
August 22, 2025	136.43	137.88	137.88	138.34	135.97	700,800
August 21, 2025	136.13	136.2	136.2	136.79	135.92	766,600
August 20, 2025	136.28	136.49	136.49	136.78	136.13	615,913
August 19, 2025	136.03	136.32	136.32	136.6	135.95	676,400
August 18, 2025	136.25	136.4	136.4	136.59	136.04	595,105
August 15, 2025	136.88	136.43	136.43	137.25	136.32	772,000
August 14, 2025	135.27	136.59	136.59	136.59	135.04	1.35M
August 13, 2025	135.44	135.91	135.91	136.01	135.35	2.3M
August 12, 2025	133.83	134.8	134.8	135.09	133.66	975,009
August 11, 2025	132.51	133.43	133.43	133.75	132.51	1.89M
August 08, 2025	132.81	132.6	132.6	133.15	132.27	1.85M
August 07, 2025	132.74	132.44	132.44	133.02	132.03	912,311
August 06, 2025	131.47	132.21	132.21	132.3	131.06	834,943
August 05, 2025	129.05	130.73	130.73	130.86	128.95	715,200
August 04, 2025	129.04	129.92	129.92	130.01	129.04	386,422
August 01, 2025	127.92	128.61	128.61	128.87	127.38	1.25M
July 31, 2025	129.19	128.46	128.46	129.54	128.14	1.05M
July 30, 2025	129.41	129.39	129.39	130.07	128.89	714,000
July 29, 2025	130.27	129.7	129.7	130.35	129.08	908,447
July 28, 2025	131.68	130.45	130.45	131.82	130.3	589,900
July 25, 2025	131.18	132.05	132.05	132.1	130.94	677,700
July 24, 2025	132.74	132.02	132.02	133.11	131.93	937,337
July 23, 2025	133.56	134.21	133.08	134.26	133.32	4.21M
July 22, 2025	133.34	133.15	133.15	133.57	132.82	1.57M
July 21, 2025	133.18	133.61	133.61	133.68	132.94	3.34M
July 18, 2025	133.65	132.81	132.81	133.66	132.43	475,445
July 17, 2025	131.29	133.02	133.02	133.08	130.8	920,844
July 16, 2025	130.67	131.99	131.99	132.02	130.53	744,500
July 15, 2025	132.03	130.64	130.64	132.1	130.46	986,226
July 14, 2025	131.58	131.82	131.82	131.89	131.16	1.68M
July 11, 2025	132.64	131.76	131.76	132.78	131.25	942,022
July 10, 2025	132.34	133.29	133.29	133.84	132.19	1.89M
July 09, 2025	132.22	132.43	132.43	132.79	131.9	1.54M
July 08, 2025	131.76	131.76	131.76	132.27	131.38	758,847
July 07, 2025	131.61	131.83	131.83	133.36	131.49	735,102
July 03, 2025	131.58	132.64	132.64	132.69	131.38	455,532
July 02, 2025	131.59	131.17	131.17	131.88	130.81	1.45M
July 01, 2025	131.36	132.26	132.26	132.43	131.36	517,633
June 30, 2025	130.01	131.55	131.55	131.69	129.92	828,090
June 27, 2025	130.13	129.71	129.71	130.96	129.23	731,500
June 26, 2025	128.72	130.17	130.17	130.51	128.59	973,914
June 25, 2025	128.19	128.07	128.07	128.32	127.49	1.6M
June 24, 2025	127.99	128.32	128.32	129	127.9	1.09M
June 23, 2025	126.8	127.19	127.19	127.22	126.02	912,800
June 20, 2025	128.74	127.29	127.29	128.94	127.15	840,424
June 18, 2025	128.4	128.07	128.07	128.86	127.98	719,839
June 17, 2025	128.63	127.99	127.99	129.03	127.69	566,400
June 16, 2025	128.59	128.88	128.88	130	128.24	811,402
June 13, 2025	128.02	127.75	127.75	128.62	127.35	783,800
June 12, 2025	128.34	128.82	128.82	128.87	128.09	541,644
June 11, 2025	128.79	127.88	127.88	129.04	127.86	670,900

Royal Bank of Canada (RY) NYSE