Royal Bank of Canada (RY)
NYSE: RY
· Real-Time Price · USD
146.95
0.53 (0.36%)
At close: Oct 03, 2025, 3:59 PM
148.25
0.88%
After-hours: Oct 03, 2025, 06:26 PM EDT
RY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 146.55 | 147.17 | 146.42 | 146.96 | 146.96 | 0.37% | 723,575 |
| Oct 2, 2025 | 147.50 | 147.50 | 145.79 | 146.42 | 146.42 | -0.53% | 585,030 |
| Oct 1, 2025 | 147.16 | 148.00 | 147.05 | 147.20 | 147.20 | -0.08% | 803,454 |
| Sep 30, 2025 | 147.05 | 147.47 | 145.91 | 147.32 | 147.32 | 0.24% | 797,148 |
| Sep 29, 2025 | 146.38 | 147.66 | 146.32 | 146.96 | 146.96 | 0.58% | 1,079,100 |
| Sep 26, 2025 | 146.66 | 146.74 | 145.91 | 146.11 | 146.11 | -0.08% | 687,400 |
| Sep 25, 2025 | 146.60 | 147.09 | 145.86 | 146.23 | 146.23 | -0.71% | 991,284 |
| Sep 24, 2025 | 147.67 | 148.33 | 146.99 | 147.28 | 147.28 | -0.52% | 776,331 |
| Sep 23, 2025 | 148.73 | 149.26 | 148.05 | 148.05 | 148.05 | -0.37% | 836,805 |
| Sep 22, 2025 | 147.61 | 148.81 | 147.21 | 148.60 | 148.60 | 0.91% | 971,436 |
| Sep 19, 2025 | 146.52 | 147.54 | 146.19 | 147.26 | 147.26 | 0.75% | 943,195 |
| Sep 18, 2025 | 145.99 | 146.66 | 145.54 | 146.16 | 146.16 | -0.12% | 790,846 |
| Sep 17, 2025 | 146.62 | 146.95 | 145.72 | 146.34 | 146.34 | 0.21% | 1,139,600 |
| Sep 16, 2025 | 145.40 | 146.50 | 145.18 | 146.04 | 146.04 | 0.45% | 830,220 |
| Sep 15, 2025 | 144.51 | 145.42 | 144.04 | 145.39 | 145.39 | 0.87% | 800,800 |
| Sep 12, 2025 | 144.88 | 144.95 | 144.00 | 144.14 | 144.14 | -0.68% | 585,417 |
| Sep 11, 2025 | 144.55 | 145.21 | 144.28 | 145.13 | 145.13 | 0.69% | 635,900 |
| Sep 10, 2025 | 144.07 | 144.68 | 143.97 | 144.14 | 144.14 | 0.10% | 765,622 |
| Sep 9, 2025 | 144.33 | 144.96 | 143.94 | 143.99 | 143.99 | -0.43% | 749,300 |
| Sep 8, 2025 | 145.05 | 145.33 | 144.17 | 144.61 | 144.61 | 0.08% | 1,063,000 |
Page 1 of 136