Royal Bank of Canada (RY)
NYSE: RY
· Real-Time Price · USD
136.19
-0.13 (-0.10%)
At close: Aug 20, 2025, 9:49 AM
RY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 136.03 | 136.60 | 135.95 | 136.32 | 136.32 | -0.06% | 588,549 |
| Aug 18, 2025 | 136.25 | 136.59 | 136.04 | 136.40 | 136.40 | -0.02% | 595,105 |
| Aug 15, 2025 | 136.88 | 137.25 | 136.32 | 136.43 | 136.43 | -0.12% | 772,000 |
| Aug 14, 2025 | 135.27 | 136.59 | 135.04 | 136.59 | 136.59 | 0.50% | 1,349,322 |
| Aug 13, 2025 | 135.44 | 136.01 | 135.35 | 135.91 | 135.91 | 0.82% | 2,295,500 |
| Aug 12, 2025 | 133.83 | 135.09 | 133.66 | 134.80 | 134.80 | 1.03% | 975,009 |
| Aug 11, 2025 | 132.51 | 133.75 | 132.51 | 133.43 | 133.43 | 0.63% | 1,887,300 |
| Aug 8, 2025 | 132.81 | 133.15 | 132.27 | 132.60 | 132.60 | 0.12% | 1,848,631 |
| Aug 7, 2025 | 132.74 | 133.02 | 132.03 | 132.44 | 132.44 | 0.17% | 912,311 |
| Aug 6, 2025 | 131.47 | 132.30 | 131.06 | 132.21 | 132.21 | 1.13% | 834,943 |
| Aug 5, 2025 | 129.05 | 130.86 | 128.95 | 130.73 | 130.73 | 0.62% | 715,200 |
| Aug 4, 2025 | 129.04 | 130.01 | 129.04 | 129.92 | 129.92 | 1.02% | 386,422 |
| Aug 1, 2025 | 127.92 | 128.87 | 127.38 | 128.61 | 128.61 | 0.12% | 1,246,412 |
| Jul 31, 2025 | 129.19 | 129.54 | 128.14 | 128.46 | 128.46 | -0.72% | 1,050,802 |
| Jul 30, 2025 | 129.41 | 130.07 | 128.89 | 129.39 | 129.39 | -0.24% | 714,000 |
| Jul 29, 2025 | 130.27 | 130.35 | 129.08 | 129.70 | 129.70 | -0.57% | 908,447 |
| Jul 28, 2025 | 131.68 | 131.82 | 130.30 | 130.45 | 130.45 | -1.21% | 589,900 |
| Jul 25, 2025 | 131.18 | 132.10 | 130.94 | 132.05 | 132.05 | 0.02% | 677,700 |
| Jul 24, 2025 | 132.74 | 133.11 | 131.93 | 132.02 | 132.02 | -1.63% | 937,337 |
| Jul 23, 2025 | 133.56 | 134.26 | 133.32 | 134.21 | 133.08 | 0.80% | 4,205,000 |