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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	158.58	160.56	160.56	161.54	157.64	1.22M
December 03, 2025	155.54	156.68	156.68	157.98	154.5	1.33M
December 02, 2025	153.16	154.43	154.43	155.12	152.51	1.46M
December 01, 2025	154.03	152.89	152.89	154.43	152.56	953,686
November 28, 2025	154	154.09	154.09	154.64	153.24	374,300
November 26, 2025	152.55	153.19	153.19	153.26	152.4	787,700
November 25, 2025	150.32	152.22	152.22	152.79	150.01	879,049
November 24, 2025	150.27	149.71	149.71	150.85	149.13	1.01M
November 21, 2025	148.29	149.99	149.99	150.25	147.45	1.53M
November 20, 2025	146.77	147.35	147.35	150.04	146.76	1.62M
November 19, 2025	148.47	148.27	148.27	149	147.37	713,886
November 18, 2025	146.77	149.11	149.11	149.37	145.71	1.68M
November 17, 2025	147.02	147.13	147.13	148.27	146.44	1.73M
November 14, 2025	146	146.56	146.56	146.56	144.56	2.14M
November 13, 2025	148.57	146.77	146.77	149.22	145.85	810,100
November 12, 2025	147.78	148.97	148.97	149.02	146.91	812,700
November 11, 2025	147	147.72	147.72	148.16	147	988,200
November 10, 2025	145.99	146.89	146.89	147.03	145.68	2.46M
November 07, 2025	145.45	145.46	145.46	145.5	143.38	1.08M
November 06, 2025	145.85	145.41	145.41	145.99	144.67	568,830
November 05, 2025	145.23	145.66	145.66	145.88	144.76	823,200
November 04, 2025	146.06	145.77	145.77	146.88	145.33	965,500
November 03, 2025	146.11	147.41	147.41	147.74	145.7	633,410
October 31, 2025	145.47	146.5	146.5	146.76	145.07	744,400
October 30, 2025	146.47	145.9	145.9	147.12	145.35	1.23M
October 29, 2025	149.05	146.69	146.69	149.25	146.37	612,904
October 28, 2025	148.36	149.05	149.05	149.44	147.62	1.08M
October 27, 2025	146.93	148.23	148.23	148.31	146	1.84M
October 24, 2025	147.59	147.78	147.78	148.16	147.26	3.85M
October 23, 2025	146.93	147.47	147.47	147.74	146.75	555,675
October 22, 2025	146.6	146.8	146.8	147.17	146.36	535,220
October 21, 2025	147.19	146.6	146.6	147.54	146.5	2.13M
October 20, 2025	145.57	146.94	146.94	147.37	145.57	1.29M
October 17, 2025	144.59	145.79	145.79	146.1	144.29	1.4M
October 16, 2025	146.8	145.31	145.31	147.3	144.69	1.36M
October 15, 2025	145.69	146.78	146.78	146.94	145.57	1.15M
October 14, 2025	143.72	145.44	145.44	145.75	143.13	689,600
October 13, 2025	144.41	144.58	144.58	144.92	143.97	508,140
October 10, 2025	145.99	143.64	143.64	146.29	143.52	1.22M
October 09, 2025	145.32	145.26	145.26	145.56	144.66	1.26M
October 08, 2025	146.35	145.04	145.04	146.47	144.74	875,600
October 07, 2025	146.85	145.87	145.87	147.2	145.86	1.03M
October 06, 2025	147.2	147.03	147.03	147.47	145.91	1.04M
October 03, 2025	146.55	146.96	146.96	147.19	146.42	723,575
October 02, 2025	147.5	146.42	146.42	147.5	145.79	585,030
October 01, 2025	147.16	147.2	147.2	148	147.05	803,454
September 30, 2025	147.05	147.32	147.32	147.47	145.91	797,148
September 29, 2025	146.38	146.96	146.96	147.66	146.32	1.08M
September 26, 2025	146.66	146.11	146.11	146.74	145.91	687,400
September 25, 2025	146.6	146.23	146.23	147.09	145.86	991,284
September 24, 2025	147.67	147.28	147.28	148.33	146.99	776,331
September 23, 2025	148.73	148.05	148.05	149.26	148.05	836,805
September 22, 2025	147.61	148.6	148.6	148.81	147.21	971,436
September 19, 2025	146.52	147.26	147.26	147.54	146.19	943,000
September 18, 2025	145.99	146.16	146.16	146.66	145.54	790,800
September 17, 2025	146.62	146.34	146.34	146.95	145.72	1.12M
September 16, 2025	145.4	146.04	146.04	146.5	145.18	830,220
September 15, 2025	144.51	145.39	145.39	145.42	144.04	800,800
September 12, 2025	144.88	144.14	144.14	144.95	144	585,417
September 11, 2025	144.55	145.13	145.13	145.21	144.28	635,900

Royal Bank of Canada (RY) NYSE