Royal Bank of Canada (RY)
118.48
-0.29 (-0.24%)
At close: Jan 14, 2025, 3:59 PM
118.63
0.12%
After-hours Jan 14, 2025, 07:00 PM EST
RY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 118.94 | 118.96 | 117.63 | 118.63 | -0.14 | -0.12% | 1,859,712 |
| Jan 13, 2025 | 118.04 | 118.94 | 117.80 | 118.77 | 0.35 | 0.30% | 1,761,707 |
| Jan 10, 2025 | 121.00 | 121.04 | 118.04 | 118.42 | -3.25 | -2.67% | 731,200 |
| Jan 8, 2025 | 120.92 | 121.86 | 120.32 | 121.67 | 0.34 | 0.28% | 663,122 |
| Jan 7, 2025 | 122.30 | 123.17 | 121.29 | 121.33 | -0.23 | -0.19% | 938,914 |
| Jan 6, 2025 | 121.76 | 122.20 | 120.71 | 121.56 | 1.13 | 0.94% | 670,806 |
| Jan 3, 2025 | 119.90 | 120.52 | 119.03 | 120.43 | 0.75 | 0.63% | 481,731 |
| Jan 2, 2025 | 120.10 | 120.91 | 119.05 | 119.68 | -0.83 | -0.69% | 967,000 |
| Dec 31, 2024 | 120.58 | 121.06 | 120.24 | 120.51 | -0.03 | -0.02% | 735,814 |
| Dec 30, 2024 | 120.08 | 120.90 | 119.64 | 120.54 | -0.34 | -0.28% | 478,700 |
| Dec 27, 2024 | 120.46 | 121.23 | 120.32 | 120.88 | -0.20 | -0.17% | 356,000 |
| Dec 26, 2024 | 120.38 | 121.33 | 120.38 | 121.08 | 0.34 | 0.28% | 281,800 |
| Dec 24, 2024 | 120.69 | 120.85 | 120.33 | 120.74 | 0.02 | 0.02% | 282,631 |
| Dec 23, 2024 | 120.19 | 120.72 | 119.78 | 120.72 | 0.00 | 0.00% | 756,821 |
| Dec 20, 2024 | 119.57 | 121.54 | 118.73 | 120.72 | 1.00 | 0.84% | 1,008,928 |
| Dec 19, 2024 | 121.11 | 121.35 | 119.69 | 119.72 | -0.12 | -0.10% | 1,566,700 |
| Dec 18, 2024 | 123.65 | 123.65 | 119.57 | 119.84 | -3.86 | -3.12% | 2,656,915 |
| Dec 17, 2024 | 123.43 | 124.36 | 123.33 | 123.70 | -0.71 | -0.57% | 407,030 |
| Dec 16, 2024 | 124.22 | 124.91 | 124.05 | 124.41 | -0.09 | -0.07% | 815,653 |
| Dec 13, 2024 | 125.00 | 125.00 | 123.95 | 124.50 | -0.18 | -0.14% | 437,000 |
| Dec 12, 2024 | 125.64 | 126.06 | 124.68 | 124.68 | -1.36 | -1.08% | 371,655 |
| Dec 11, 2024 | 126.13 | 126.93 | 125.97 | 126.04 | 0.12 | 0.10% | 399,879 |
| Dec 10, 2024 | 126.20 | 126.61 | 125.59 | 125.92 | -0.04 | -0.03% | 607,800 |
| Dec 9, 2024 | 125.95 | 126.52 | 125.29 | 125.96 | -0.09 | -0.07% | 689,906 |
| Dec 6, 2024 | 127.65 | 128.01 | 125.84 | 126.05 | -1.97 | -1.54% | 820,400 |
| Dec 5, 2024 | 125.37 | 128.05 | 125.29 | 128.02 | 2.66 | 2.12% | 778,593 |
| Dec 4, 2024 | 126.27 | 128.04 | 125.06 | 125.36 | 0.62 | 0.50% | 1,141,712 |
| Dec 3, 2024 | 125.13 | 125.90 | 124.44 | 124.74 | -0.38 | -0.30% | 755,841 |
| Dec 2, 2024 | 125.49 | 125.88 | 124.23 | 125.12 | -0.55 | -0.44% | 1,279,129 |
| Nov 29, 2024 | 125.07 | 125.82 | 124.84 | 125.67 | 0.40 | 0.32% | 256,739 |
| Nov 27, 2024 | 123.96 | 125.70 | 123.90 | 125.27 | 1.12 | 0.90% | 1,399,717 |
| Nov 26, 2024 | 123.20 | 124.34 | 122.50 | 124.15 | -0.17 | -0.14% | 540,800 |
| Nov 25, 2024 | 125.30 | 125.61 | 124.22 | 124.32 | -0.76 | -0.61% | 953,539 |
| Nov 22, 2024 | 125.19 | 125.45 | 124.58 | 125.08 | -0.01 | -0.01% | 682,100 |
| Nov 21, 2024 | 122.46 | 125.13 | 122.21 | 125.09 | 3.30 | 2.71% | 788,218 |
| Nov 20, 2024 | 122.85 | 122.98 | 121.22 | 121.79 | -1.11 | -0.90% | 457,136 |
| Nov 19, 2024 | 121.73 | 122.95 | 121.33 | 122.90 | 0.47 | 0.38% | 360,300 |
| Nov 18, 2024 | 121.25 | 122.49 | 121.00 | 122.43 | 0.96 | 0.79% | 3,239,410 |
| Nov 15, 2024 | 121.23 | 121.80 | 120.26 | 121.47 | -0.92 | -0.75% | 1,969,208 |
| Nov 14, 2024 | 123.27 | 123.35 | 122.23 | 122.39 | -0.76 | -0.62% | 3,808,737 |
| Nov 13, 2024 | 123.90 | 123.90 | 122.79 | 123.15 | -0.74 | -0.60% | 926,714 |
| Nov 12, 2024 | 124.37 | 124.37 | 123.04 | 123.89 | -0.15 | -0.12% | 2,361,628 |
| Nov 11, 2024 | 124.08 | 124.79 | 123.87 | 124.04 | 0.41 | 0.33% | 503,400 |
| Nov 8, 2024 | 124.08 | 124.08 | 122.88 | 123.63 | -0.92 | -0.74% | 425,400 |
| Nov 7, 2024 | 123.48 | 124.75 | 123.42 | 124.55 | 1.83 | 1.49% | 1,271,200 |
| Nov 6, 2024 | 123.99 | 124.23 | 121.82 | 122.72 | -0.43 | -0.35% | 1,111,410 |
| Nov 5, 2024 | 122.67 | 123.46 | 122.15 | 123.15 | 0.88 | 0.72% | 648,900 |
| Nov 4, 2024 | 121.89 | 122.90 | 121.13 | 122.27 | 0.48 | 0.39% | 1,023,700 |
| Nov 1, 2024 | 121.70 | 122.15 | 121.10 | 121.79 | 0.90 | 0.74% | 713,334 |
| Oct 31, 2024 | 123.15 | 123.37 | 120.82 | 120.89 | -2.69 | -2.18% | 911,900 |