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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	144.07	144.14	144.14	144.68	143.97	765,622
September 09, 2025	144.33	143.99	143.99	144.96	143.94	749,300
September 08, 2025	145.05	144.61	144.61	145.33	144.17	1.06M
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

Royal Bank of Canada (RY) NYSE