Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Royal Bank of Canada logo
RY.TO
Royal Bank of Canada
20:00:00
285.1 C$
0.0000 (%0.00)
Previous Close: 283.23
Day Low₺283.38
Day High₺286.31
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RY.TO: Royal Bank of Canada Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 185.4479
CLOSE 185.6932

Low

LOW 151.25

High

HIGH 235.94
DATEOPENHIGHLOWCLOSE
01/02/2025173.78174.31172.08172.27
01/03/2025172.86173.95171.81173.91
01/06/2025174.17175.35173.15174.25
01/07/2025175.2176.41174.17174.28
01/08/2025174.09175.24173.25175.01
01/09/2025174.88175.33174.4174.47
01/10/2025174.09174.42170.4170.92
01/13/2025170.2171.41169.71170.81
01/14/2025171.3171.36169.07170.38
01/15/2025171.35171.83170.67171.57
01/16/2025172.19172.95171.3172.86
01/17/2025173.75174.38173.23174.28
01/20/2025174.36174.71173.54173.79
01/21/2025173.51175.65173.51175.5
01/22/2025175.66175.9174.07174.11
01/23/2025174.63175.67174.48175.58
01/24/2025175.43176.24175.08175.96
01/27/2025173.59176.35173.59176.19
01/28/2025176177.57175.48177.03
01/29/2025177.1177.62175.55176.03
01/30/2025176.67179.3176.61178.67
01/31/2025178.96179.3176.86177.18
02/03/2025169.76175169.76173.09
02/04/2025173.53174.58169.85169.92
02/05/2025170.05170.7168.56170.41
02/06/2025170.82171.59170.22170.88
02/07/2025170.82171.01169.6170.44
02/10/2025170.79171.37168.73168.88
02/11/2025168.25169.58167.45169.06
02/12/2025168.21169.23167.99169.13
02/13/2025169.39169.77168.03169.34
02/14/2025169.66169.95168.51168.67
02/18/2025168.62171.6168.5171.54
02/19/2025171171.56169.26171.52
02/20/2025171.04171.82169.27169.4
02/21/2025169.55170.59168.81169.22
02/24/2025169.79170.19168.53169.14
02/25/2025171.17172.42169.9170.69
02/26/2025171.38171.93170.14171.42
02/27/2025171.75172.89164.06166.52
02/28/2025166.99171.07166.29170.98
03/03/2025170.04172.13168.37169.56
03/04/2025166.62166.81162.8163.02
03/05/2025163.26165.57162.62165.56
03/06/2025163.9166.04163.14163.41
03/07/2025162.69165.7162.65165.38
03/10/2025163.06164.72162.3163.16
03/11/2025162.19162.94158.85159.01
03/12/2025159.66160.65158.92160
03/13/2025159.97160.04156.93157.05
03/14/2025158.12160.53157.82160
03/17/2025160161.03159.28161.03
03/18/2025161.13161.54159.99160.84
03/19/2025161.05163.86160.75163.62
03/20/2025162.61163.82161.81162.95
03/21/2025161.89163.43161.75162.92
03/24/2025163.75166.24163.66166
03/25/2025167.07167.8166.14166.65
03/26/2025167.02167.7165.5166.09
03/27/2025165.59166.09163.62164.24
03/28/2025163.89164.24160.33160.58
03/31/2025159.89162.78159.57162.1
04/01/2025162162.78159.54162.69
04/02/2025161.93164.27160.91164.27
04/03/2025160165.5159.99162.21
04/04/2025159.95161.49156.61157.82
04/07/2025151.72158.97151.25155.54
04/08/2025158.5159.03153.54154.49
04/09/2025153160.75151.59160.39
04/10/2025159159.14152.6153.6
04/11/2025153.6158153.6157.28
04/14/2025159.83160.14157.49159.96
04/15/2025160.43161.77159.66160.8
04/16/2025160.35161.36158.48160.34
04/17/2025160.66161.45160.1160.91
04/21/2025160.1160.99158.52159.38
04/22/2025160.06163.06159.91163.03
04/23/2025165.1165.91163.05163.5
04/24/2025163.28163.28161.26163.04
04/25/2025161.94163.64161.82163.3
04/28/2025163.07164.35163.07163.88
04/29/2025163.8165.93163.65165.91
04/30/2025164.65165.55162.61165.47
05/01/2025165.5166.83164.82166.15
05/02/2025167.47167.81166.54167.43
05/05/2025167.2167.92166.82167
05/06/2025166.8167.06165.36165.45
05/07/2025165.67166.8165.55166.4
05/08/2025167167.59166.26166.84
05/09/2025167.99167.99166.9167.59
05/12/2025169.2169.81168.52169.01
05/13/2025169.65169.9168.93169.78
05/14/2025169.75171.39169.72171.24
05/15/2025171.57174.37171.5174.19
05/16/2025174.19176.3174.04175.84
05/20/2025176.59177.47175.81175.82
05/21/2025175.2175.6173.9174.36
05/22/2025174.5176.11173.3175.41
05/23/2025174.5176.6174.24176.08
05/26/2025177177.25176176.39
05/27/2025176.18178.61176.18177.87
05/28/2025177.87179.06177.5178.6
05/29/2025177.24178171.75172.4
05/30/2025172.01174.51171.29173.94
06/02/2025172.98175.4172.98175.16
06/03/2025176176.07174.9174.93
06/04/2025174.97175.3174.03174.25
06/05/2025175175.05173.44173.48
06/06/2025174.67175.2174.43174.57
06/09/2025174.14174.83174.05174.66
06/10/2025174.8175.52174.79175.47
06/11/2025176.08176.34174.68174.72
06/12/2025174.85175.31174.36175.27
06/13/2025174.36174.56173.39173.55
06/16/2025174.11176.19174.09174.99
06/17/2025174.67175.37174.11174.66
06/18/2025175.25176.13175.09175.33
06/19/2025174.9175.76174.5175.03
06/20/2025176.74176.74174.55174.84
06/23/2025174.51175.03173.56174.67
06/24/2025175.49176.73175.3176.13
06/25/2025176.2176.39175.03175.72
06/26/2025175.73177.88175.73177.61
06/27/2025177.38178.83177.26177.7
06/30/2025178.28179.49177.84179.47
07/02/2025179.47179.69178178.11
07/03/2025178.7180.13178.57179.53
07/04/2025179.31180.07179.3179.55
07/07/2025179.89181.88179.73180.12
07/08/2025180.03180.84179.87180.39
07/09/2025180.97181.75180.55181.29
07/10/2025181.26183.11181.1182.33
07/11/2025181.53181.7179.68180.37
07/14/2025180.15180.68179.59180.63
07/15/2025180.59180.74179.06179.35
07/16/2025179.61180.69179.09180.63
07/17/2025180.5182.93179.84182.78
07/18/2025183.11183.11181.75182.14
07/21/2025182.3182.99182.1182.36
07/22/2025182.29182.66181.07181.21
07/23/2025181.59182.62181.52182.42
07/24/2025180.64181.3180.03180.07
07/25/2025179.55181.15179.34180.97
07/28/2025180.78180.87178.98179.19
07/29/2025178.27179.48177.77178.61
07/30/2025178.88179.65178.35179.07
07/31/2025179.08179.61177.48177.79
08/01/2025176.25177.79175.5177.48
08/05/2025177.75180.29177.75180.06
08/06/2025180.83181.82180.06181.78
08/07/2025182182.79181.6182.12
08/08/2025182.5183.02181.9182.37
08/11/2025182.55184.4182.5183.87
08/12/2025184.36185.97184.31185.73
08/13/2025186.45187.29186.24187.03
08/14/2025186.66188.63186.51188.61
08/15/2025188.59189.43188.28188.5
08/18/2025188.12188.48187.79188.41
08/19/2025188.06189.13188.06189.03
08/20/2025189.07189.68188.8189.35
08/21/2025188.96190.04188.88189.41
08/22/2025189.86191.22189.28190.65
08/25/2025190.42190.68188.74188.88
08/26/2025188.76190.74188.54190.39
08/27/2025195.91204.6195.86200.07
08/28/2025200.8201.23199.08200.77
08/29/2025200.16200.82199.11199.58
09/02/2025198.1199.8197.58199.53
09/03/2025200.18200.99199.58200.97
09/04/2025201.77202.25200.96201.72
09/05/2025201.4202.36199.2200.22
09/08/2025200.17200.48199.35199.77
09/09/2025199.25200.5199.17199.7
09/10/2025199.55200.28199.48199.94
09/11/2025200.34200.94200.1200.82
09/12/2025200.25200.7199.54199.63
09/15/2025199.84200.3199.27200.25
09/16/2025199.89201.28199.54201.02
09/17/2025201.17201.99200.86201.52
09/18/2025201.12202.36200.78201.64
09/19/2025206.9206.9201.78203.14
09/22/2025203.24205.68203205.5
09/23/2025205.55206.35204.86205.04
09/24/2025205.11206.02204.39204.77
09/25/2025203.89204.58203.13203.85
09/26/2025203.9204.54203.49203.63
09/29/2025203.8205.65203.77204.7
09/30/2025204.76205.33203.27205.12
10/01/2025204.86206.28204.83205.25
10/02/2025205.13205.4203.9204.44
10/03/2025204.64205.3204.24205.06
10/06/2025206.13206.25203.73205.03
10/07/2025205.43205.43203.53203.61
10/08/2025204.36204.37202.03202.51
10/09/2025202.7204.09202.15203.81
10/10/2025204.54204.71200.82201.2
10/14/2025201.52204.59201.14204.19
10/15/2025204.58206.34204.39206.3
10/16/2025206.08206.82203.4204.2
10/17/2025202.97205.17202.6204.27
10/20/2025204.28206.74204.17206.21
10/21/2025206.66206.99205.39205.44
10/22/2025205205.8204.86205.27
10/23/2025205.59206.74205.16206.34
10/24/2025206.9207.55206.56206.89
10/27/2025205.8207.48204.36207.45
10/28/2025207.5208.34206.43207.8
10/29/2025207.68207.8204.23204.55
10/30/2025204.57205.75203.33204.12
10/31/2025204.38205.71203.5205.47
11/03/2025205.68207.64205207.22
11/04/2025205.69206.98204.69205.4
11/05/2025205.3205.88204.48205.64
11/06/2025205.14206.17204.37205.25
11/07/2025204.59204.73201.76204.01
11/10/2025204.38206.04204.25205.84
11/11/2025206.25207.47206.21206.81
11/12/2025207.12208.76206.02208.76
11/13/2025208.25209.06204.66205.85
11/14/2025204.2205.54202.79205.46
11/17/2025206.49208.03205.66206.93
11/18/2025205.85208.83204.6208.38
11/19/2025208.24208.88207.11208.51
11/20/2025209.25210.77207.05207.98
11/21/2025208.89211.75208.24211.38
11/24/2025211.01212.87210.36211.39
11/25/2025212.71214.79211.79214.72
11/26/2025214.81215.23214.11215.06
11/27/2025214.79215.74214.48215.41
11/28/2025215.21216.23214.24216.14
12/01/2025215.01215.65213.51214.09
12/02/2025215216.21213.31216.21
12/03/2025217.61220.26215.55218.64
12/04/2025220.14225.26219.71224.06
12/05/2025223.76225.48223.5224.72
12/08/2025224.86226.72224.37226.45
12/09/2025226.47227.43226226.03
12/10/2025225.92228.63225.75227.75
12/11/2025228.51230.08227.41230
12/12/2025230.15230.99227.88228.29
12/15/2025228.03230.96227.8230.1
12/16/2025229.25230228.78228.78
12/17/2025229.42229.86226.73227.86
12/18/2025228.69231.71228.61230.36
12/19/2025231.46234.29230.86232.71
12/22/2025232.98234.23231.8233.56
12/23/2025233.16234.63233.15234.05
12/24/2025233.99234.98233.37233.85
12/29/2025233.68235.92233.68235.18
12/30/2025235.55235.94234.91235
12/31/2025235235.07233.89233.99