RY.TO
Royal Bank of Canada (RY.TO)
289.6400
C$
+5.1900 (%+1.82)
RY.TO: Royal Bank of Canada Historical Data
Historical price data, yearly archive and performance analysis for Royal Bank of Canada.
Historical Chart
Loading chart...
Average
OPEN 185.4479
CLOSE 185.6932
Low
LOW 151.25
High
HIGH 235.94
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 173.78 | 174.31 | 172.08 | 172.27 |
| 01/03/2025 | 172.86 | 173.95 | 171.81 | 173.91 |
| 01/06/2025 | 174.17 | 175.35 | 173.15 | 174.25 |
| 01/07/2025 | 175.2 | 176.41 | 174.17 | 174.28 |
| 01/08/2025 | 174.09 | 175.24 | 173.25 | 175.01 |
| 01/09/2025 | 174.88 | 175.33 | 174.4 | 174.47 |
| 01/10/2025 | 174.09 | 174.42 | 170.4 | 170.92 |
| 01/13/2025 | 170.2 | 171.41 | 169.71 | 170.81 |
| 01/14/2025 | 171.3 | 171.36 | 169.07 | 170.38 |
| 01/15/2025 | 171.35 | 171.83 | 170.67 | 171.57 |
| 01/16/2025 | 172.19 | 172.95 | 171.3 | 172.86 |
| 01/17/2025 | 173.75 | 174.38 | 173.23 | 174.28 |
| 01/20/2025 | 174.36 | 174.71 | 173.54 | 173.79 |
| 01/21/2025 | 173.51 | 175.65 | 173.51 | 175.5 |
| 01/22/2025 | 175.66 | 175.9 | 174.07 | 174.11 |
| 01/23/2025 | 174.63 | 175.67 | 174.48 | 175.58 |
| 01/24/2025 | 175.43 | 176.24 | 175.08 | 175.96 |
| 01/27/2025 | 173.59 | 176.35 | 173.59 | 176.19 |
| 01/28/2025 | 176 | 177.57 | 175.48 | 177.03 |
| 01/29/2025 | 177.1 | 177.62 | 175.55 | 176.03 |
| 01/30/2025 | 176.67 | 179.3 | 176.61 | 178.67 |
| 01/31/2025 | 178.96 | 179.3 | 176.86 | 177.18 |
| 02/03/2025 | 169.76 | 175 | 169.76 | 173.09 |
| 02/04/2025 | 173.53 | 174.58 | 169.85 | 169.92 |
| 02/05/2025 | 170.05 | 170.7 | 168.56 | 170.41 |
| 02/06/2025 | 170.82 | 171.59 | 170.22 | 170.88 |
| 02/07/2025 | 170.82 | 171.01 | 169.6 | 170.44 |
| 02/10/2025 | 170.79 | 171.37 | 168.73 | 168.88 |
| 02/11/2025 | 168.25 | 169.58 | 167.45 | 169.06 |
| 02/12/2025 | 168.21 | 169.23 | 167.99 | 169.13 |
| 02/13/2025 | 169.39 | 169.77 | 168.03 | 169.34 |
| 02/14/2025 | 169.66 | 169.95 | 168.51 | 168.67 |
| 02/18/2025 | 168.62 | 171.6 | 168.5 | 171.54 |
| 02/19/2025 | 171 | 171.56 | 169.26 | 171.52 |
| 02/20/2025 | 171.04 | 171.82 | 169.27 | 169.4 |
| 02/21/2025 | 169.55 | 170.59 | 168.81 | 169.22 |
| 02/24/2025 | 169.79 | 170.19 | 168.53 | 169.14 |
| 02/25/2025 | 171.17 | 172.42 | 169.9 | 170.69 |
| 02/26/2025 | 171.38 | 171.93 | 170.14 | 171.42 |
| 02/27/2025 | 171.75 | 172.89 | 164.06 | 166.52 |
| 02/28/2025 | 166.99 | 171.07 | 166.29 | 170.98 |
| 03/03/2025 | 170.04 | 172.13 | 168.37 | 169.56 |
| 03/04/2025 | 166.62 | 166.81 | 162.8 | 163.02 |
| 03/05/2025 | 163.26 | 165.57 | 162.62 | 165.56 |
| 03/06/2025 | 163.9 | 166.04 | 163.14 | 163.41 |
| 03/07/2025 | 162.69 | 165.7 | 162.65 | 165.38 |
| 03/10/2025 | 163.06 | 164.72 | 162.3 | 163.16 |
| 03/11/2025 | 162.19 | 162.94 | 158.85 | 159.01 |
| 03/12/2025 | 159.66 | 160.65 | 158.92 | 160 |
| 03/13/2025 | 159.97 | 160.04 | 156.93 | 157.05 |
| 03/14/2025 | 158.12 | 160.53 | 157.82 | 160 |
| 03/17/2025 | 160 | 161.03 | 159.28 | 161.03 |
| 03/18/2025 | 161.13 | 161.54 | 159.99 | 160.84 |
| 03/19/2025 | 161.05 | 163.86 | 160.75 | 163.62 |
| 03/20/2025 | 162.61 | 163.82 | 161.81 | 162.95 |
| 03/21/2025 | 161.89 | 163.43 | 161.75 | 162.92 |
| 03/24/2025 | 163.75 | 166.24 | 163.66 | 166 |
| 03/25/2025 | 167.07 | 167.8 | 166.14 | 166.65 |
| 03/26/2025 | 167.02 | 167.7 | 165.5 | 166.09 |
| 03/27/2025 | 165.59 | 166.09 | 163.62 | 164.24 |
| 03/28/2025 | 163.89 | 164.24 | 160.33 | 160.58 |
| 03/31/2025 | 159.89 | 162.78 | 159.57 | 162.1 |
| 04/01/2025 | 162 | 162.78 | 159.54 | 162.69 |
| 04/02/2025 | 161.93 | 164.27 | 160.91 | 164.27 |
| 04/03/2025 | 160 | 165.5 | 159.99 | 162.21 |
| 04/04/2025 | 159.95 | 161.49 | 156.61 | 157.82 |
| 04/07/2025 | 151.72 | 158.97 | 151.25 | 155.54 |
| 04/08/2025 | 158.5 | 159.03 | 153.54 | 154.49 |
| 04/09/2025 | 153 | 160.75 | 151.59 | 160.39 |
| 04/10/2025 | 159 | 159.14 | 152.6 | 153.6 |
| 04/11/2025 | 153.6 | 158 | 153.6 | 157.28 |
| 04/14/2025 | 159.83 | 160.14 | 157.49 | 159.96 |
| 04/15/2025 | 160.43 | 161.77 | 159.66 | 160.8 |
| 04/16/2025 | 160.35 | 161.36 | 158.48 | 160.34 |
| 04/17/2025 | 160.66 | 161.45 | 160.1 | 160.91 |
| 04/21/2025 | 160.1 | 160.99 | 158.52 | 159.38 |
| 04/22/2025 | 160.06 | 163.06 | 159.91 | 163.03 |
| 04/23/2025 | 165.1 | 165.91 | 163.05 | 163.5 |
| 04/24/2025 | 163.28 | 163.28 | 161.26 | 163.04 |
| 04/25/2025 | 161.94 | 163.64 | 161.82 | 163.3 |
| 04/28/2025 | 163.07 | 164.35 | 163.07 | 163.88 |
| 04/29/2025 | 163.8 | 165.93 | 163.65 | 165.91 |
| 04/30/2025 | 164.65 | 165.55 | 162.61 | 165.47 |
| 05/01/2025 | 165.5 | 166.83 | 164.82 | 166.15 |
| 05/02/2025 | 167.47 | 167.81 | 166.54 | 167.43 |
| 05/05/2025 | 167.2 | 167.92 | 166.82 | 167 |
| 05/06/2025 | 166.8 | 167.06 | 165.36 | 165.45 |
| 05/07/2025 | 165.67 | 166.8 | 165.55 | 166.4 |
| 05/08/2025 | 167 | 167.59 | 166.26 | 166.84 |
| 05/09/2025 | 167.99 | 167.99 | 166.9 | 167.59 |
| 05/12/2025 | 169.2 | 169.81 | 168.52 | 169.01 |
| 05/13/2025 | 169.65 | 169.9 | 168.93 | 169.78 |
| 05/14/2025 | 169.75 | 171.39 | 169.72 | 171.24 |
| 05/15/2025 | 171.57 | 174.37 | 171.5 | 174.19 |
| 05/16/2025 | 174.19 | 176.3 | 174.04 | 175.84 |
| 05/20/2025 | 176.59 | 177.47 | 175.81 | 175.82 |
| 05/21/2025 | 175.2 | 175.6 | 173.9 | 174.36 |
| 05/22/2025 | 174.5 | 176.11 | 173.3 | 175.41 |
| 05/23/2025 | 174.5 | 176.6 | 174.24 | 176.08 |
| 05/26/2025 | 177 | 177.25 | 176 | 176.39 |
| 05/27/2025 | 176.18 | 178.61 | 176.18 | 177.87 |
| 05/28/2025 | 177.87 | 179.06 | 177.5 | 178.6 |
| 05/29/2025 | 177.24 | 178 | 171.75 | 172.4 |
| 05/30/2025 | 172.01 | 174.51 | 171.29 | 173.94 |
| 06/02/2025 | 172.98 | 175.4 | 172.98 | 175.16 |
| 06/03/2025 | 176 | 176.07 | 174.9 | 174.93 |
| 06/04/2025 | 174.97 | 175.3 | 174.03 | 174.25 |
| 06/05/2025 | 175 | 175.05 | 173.44 | 173.48 |
| 06/06/2025 | 174.67 | 175.2 | 174.43 | 174.57 |
| 06/09/2025 | 174.14 | 174.83 | 174.05 | 174.66 |
| 06/10/2025 | 174.8 | 175.52 | 174.79 | 175.47 |
| 06/11/2025 | 176.08 | 176.34 | 174.68 | 174.72 |
| 06/12/2025 | 174.85 | 175.31 | 174.36 | 175.27 |
| 06/13/2025 | 174.36 | 174.56 | 173.39 | 173.55 |
| 06/16/2025 | 174.11 | 176.19 | 174.09 | 174.99 |
| 06/17/2025 | 174.67 | 175.37 | 174.11 | 174.66 |
| 06/18/2025 | 175.25 | 176.13 | 175.09 | 175.33 |
| 06/19/2025 | 174.9 | 175.76 | 174.5 | 175.03 |
| 06/20/2025 | 176.74 | 176.74 | 174.55 | 174.84 |
| 06/23/2025 | 174.51 | 175.03 | 173.56 | 174.67 |
| 06/24/2025 | 175.49 | 176.73 | 175.3 | 176.13 |
| 06/25/2025 | 176.2 | 176.39 | 175.03 | 175.72 |
| 06/26/2025 | 175.73 | 177.88 | 175.73 | 177.61 |
| 06/27/2025 | 177.38 | 178.83 | 177.26 | 177.7 |
| 06/30/2025 | 178.28 | 179.49 | 177.84 | 179.47 |
| 07/02/2025 | 179.47 | 179.69 | 178 | 178.11 |
| 07/03/2025 | 178.7 | 180.13 | 178.57 | 179.53 |
| 07/04/2025 | 179.31 | 180.07 | 179.3 | 179.55 |
| 07/07/2025 | 179.89 | 181.88 | 179.73 | 180.12 |
| 07/08/2025 | 180.03 | 180.84 | 179.87 | 180.39 |
| 07/09/2025 | 180.97 | 181.75 | 180.55 | 181.29 |
| 07/10/2025 | 181.26 | 183.11 | 181.1 | 182.33 |
| 07/11/2025 | 181.53 | 181.7 | 179.68 | 180.37 |
| 07/14/2025 | 180.15 | 180.68 | 179.59 | 180.63 |
| 07/15/2025 | 180.59 | 180.74 | 179.06 | 179.35 |
| 07/16/2025 | 179.61 | 180.69 | 179.09 | 180.63 |
| 07/17/2025 | 180.5 | 182.93 | 179.84 | 182.78 |
| 07/18/2025 | 183.11 | 183.11 | 181.75 | 182.14 |
| 07/21/2025 | 182.3 | 182.99 | 182.1 | 182.36 |
| 07/22/2025 | 182.29 | 182.66 | 181.07 | 181.21 |
| 07/23/2025 | 181.59 | 182.62 | 181.52 | 182.42 |
| 07/24/2025 | 180.64 | 181.3 | 180.03 | 180.07 |
| 07/25/2025 | 179.55 | 181.15 | 179.34 | 180.97 |
| 07/28/2025 | 180.78 | 180.87 | 178.98 | 179.19 |
| 07/29/2025 | 178.27 | 179.48 | 177.77 | 178.61 |
| 07/30/2025 | 178.88 | 179.65 | 178.35 | 179.07 |
| 07/31/2025 | 179.08 | 179.61 | 177.48 | 177.79 |
| 08/01/2025 | 176.25 | 177.79 | 175.5 | 177.48 |
| 08/05/2025 | 177.75 | 180.29 | 177.75 | 180.06 |
| 08/06/2025 | 180.83 | 181.82 | 180.06 | 181.78 |
| 08/07/2025 | 182 | 182.79 | 181.6 | 182.12 |
| 08/08/2025 | 182.5 | 183.02 | 181.9 | 182.37 |
| 08/11/2025 | 182.55 | 184.4 | 182.5 | 183.87 |
| 08/12/2025 | 184.36 | 185.97 | 184.31 | 185.73 |
| 08/13/2025 | 186.45 | 187.29 | 186.24 | 187.03 |
| 08/14/2025 | 186.66 | 188.63 | 186.51 | 188.61 |
| 08/15/2025 | 188.59 | 189.43 | 188.28 | 188.5 |
| 08/18/2025 | 188.12 | 188.48 | 187.79 | 188.41 |
| 08/19/2025 | 188.06 | 189.13 | 188.06 | 189.03 |
| 08/20/2025 | 189.07 | 189.68 | 188.8 | 189.35 |
| 08/21/2025 | 188.96 | 190.04 | 188.88 | 189.41 |
| 08/22/2025 | 189.86 | 191.22 | 189.28 | 190.65 |
| 08/25/2025 | 190.42 | 190.68 | 188.74 | 188.88 |
| 08/26/2025 | 188.76 | 190.74 | 188.54 | 190.39 |
| 08/27/2025 | 195.91 | 204.6 | 195.86 | 200.07 |
| 08/28/2025 | 200.8 | 201.23 | 199.08 | 200.77 |
| 08/29/2025 | 200.16 | 200.82 | 199.11 | 199.58 |
| 09/02/2025 | 198.1 | 199.8 | 197.58 | 199.53 |
| 09/03/2025 | 200.18 | 200.99 | 199.58 | 200.97 |
| 09/04/2025 | 201.77 | 202.25 | 200.96 | 201.72 |
| 09/05/2025 | 201.4 | 202.36 | 199.2 | 200.22 |
| 09/08/2025 | 200.17 | 200.48 | 199.35 | 199.77 |
| 09/09/2025 | 199.25 | 200.5 | 199.17 | 199.7 |
| 09/10/2025 | 199.55 | 200.28 | 199.48 | 199.94 |
| 09/11/2025 | 200.34 | 200.94 | 200.1 | 200.82 |
| 09/12/2025 | 200.25 | 200.7 | 199.54 | 199.63 |
| 09/15/2025 | 199.84 | 200.3 | 199.27 | 200.25 |
| 09/16/2025 | 199.89 | 201.28 | 199.54 | 201.02 |
| 09/17/2025 | 201.17 | 201.99 | 200.86 | 201.52 |
| 09/18/2025 | 201.12 | 202.36 | 200.78 | 201.64 |
| 09/19/2025 | 206.9 | 206.9 | 201.78 | 203.14 |
| 09/22/2025 | 203.24 | 205.68 | 203 | 205.5 |
| 09/23/2025 | 205.55 | 206.35 | 204.86 | 205.04 |
| 09/24/2025 | 205.11 | 206.02 | 204.39 | 204.77 |
| 09/25/2025 | 203.89 | 204.58 | 203.13 | 203.85 |
| 09/26/2025 | 203.9 | 204.54 | 203.49 | 203.63 |
| 09/29/2025 | 203.8 | 205.65 | 203.77 | 204.7 |
| 09/30/2025 | 204.76 | 205.33 | 203.27 | 205.12 |
| 10/01/2025 | 204.86 | 206.28 | 204.83 | 205.25 |
| 10/02/2025 | 205.13 | 205.4 | 203.9 | 204.44 |
| 10/03/2025 | 204.64 | 205.3 | 204.24 | 205.06 |
| 10/06/2025 | 206.13 | 206.25 | 203.73 | 205.03 |
| 10/07/2025 | 205.43 | 205.43 | 203.53 | 203.61 |
| 10/08/2025 | 204.36 | 204.37 | 202.03 | 202.51 |
| 10/09/2025 | 202.7 | 204.09 | 202.15 | 203.81 |
| 10/10/2025 | 204.54 | 204.71 | 200.82 | 201.2 |
| 10/14/2025 | 201.52 | 204.59 | 201.14 | 204.19 |
| 10/15/2025 | 204.58 | 206.34 | 204.39 | 206.3 |
| 10/16/2025 | 206.08 | 206.82 | 203.4 | 204.2 |
| 10/17/2025 | 202.97 | 205.17 | 202.6 | 204.27 |
| 10/20/2025 | 204.28 | 206.74 | 204.17 | 206.21 |
| 10/21/2025 | 206.66 | 206.99 | 205.39 | 205.44 |
| 10/22/2025 | 205 | 205.8 | 204.86 | 205.27 |
| 10/23/2025 | 205.59 | 206.74 | 205.16 | 206.34 |
| 10/24/2025 | 206.9 | 207.55 | 206.56 | 206.89 |
| 10/27/2025 | 205.8 | 207.48 | 204.36 | 207.45 |
| 10/28/2025 | 207.5 | 208.34 | 206.43 | 207.8 |
| 10/29/2025 | 207.68 | 207.8 | 204.23 | 204.55 |
| 10/30/2025 | 204.57 | 205.75 | 203.33 | 204.12 |
| 10/31/2025 | 204.38 | 205.71 | 203.5 | 205.47 |
| 11/03/2025 | 205.68 | 207.64 | 205 | 207.22 |
| 11/04/2025 | 205.69 | 206.98 | 204.69 | 205.4 |
| 11/05/2025 | 205.3 | 205.88 | 204.48 | 205.64 |
| 11/06/2025 | 205.14 | 206.17 | 204.37 | 205.25 |
| 11/07/2025 | 204.59 | 204.73 | 201.76 | 204.01 |
| 11/10/2025 | 204.38 | 206.04 | 204.25 | 205.84 |
| 11/11/2025 | 206.25 | 207.47 | 206.21 | 206.81 |
| 11/12/2025 | 207.12 | 208.76 | 206.02 | 208.76 |
| 11/13/2025 | 208.25 | 209.06 | 204.66 | 205.85 |
| 11/14/2025 | 204.2 | 205.54 | 202.79 | 205.46 |
| 11/17/2025 | 206.49 | 208.03 | 205.66 | 206.93 |
| 11/18/2025 | 205.85 | 208.83 | 204.6 | 208.38 |
| 11/19/2025 | 208.24 | 208.88 | 207.11 | 208.51 |
| 11/20/2025 | 209.25 | 210.77 | 207.05 | 207.98 |
| 11/21/2025 | 208.89 | 211.75 | 208.24 | 211.38 |
| 11/24/2025 | 211.01 | 212.87 | 210.36 | 211.39 |
| 11/25/2025 | 212.71 | 214.79 | 211.79 | 214.72 |
| 11/26/2025 | 214.81 | 215.23 | 214.11 | 215.06 |
| 11/27/2025 | 214.79 | 215.74 | 214.48 | 215.41 |
| 11/28/2025 | 215.21 | 216.23 | 214.24 | 216.14 |
| 12/01/2025 | 215.01 | 215.65 | 213.51 | 214.09 |
| 12/02/2025 | 215 | 216.21 | 213.31 | 216.21 |
| 12/03/2025 | 217.61 | 220.26 | 215.55 | 218.64 |
| 12/04/2025 | 220.14 | 225.26 | 219.71 | 224.06 |
| 12/05/2025 | 223.76 | 225.48 | 223.5 | 224.72 |
| 12/08/2025 | 224.86 | 226.72 | 224.37 | 226.45 |
| 12/09/2025 | 226.47 | 227.43 | 226 | 226.03 |
| 12/10/2025 | 225.92 | 228.63 | 225.75 | 227.75 |
| 12/11/2025 | 228.51 | 230.08 | 227.41 | 230 |
| 12/12/2025 | 230.15 | 230.99 | 227.88 | 228.29 |
| 12/15/2025 | 228.03 | 230.96 | 227.8 | 230.1 |
| 12/16/2025 | 229.25 | 230 | 228.78 | 228.78 |
| 12/17/2025 | 229.42 | 229.86 | 226.73 | 227.86 |
| 12/18/2025 | 228.69 | 231.71 | 228.61 | 230.36 |
| 12/19/2025 | 231.46 | 234.29 | 230.86 | 232.71 |
| 12/22/2025 | 232.98 | 234.23 | 231.8 | 233.56 |
| 12/23/2025 | 233.16 | 234.63 | 233.15 | 234.05 |
| 12/24/2025 | 233.99 | 234.98 | 233.37 | 233.85 |
| 12/29/2025 | 233.68 | 235.92 | 233.68 | 235.18 |
| 12/30/2025 | 235.55 | 235.94 | 234.91 | 235 |
| 12/31/2025 | 235 | 235.07 | 233.89 | 233.99 |