Royal Bank of Canada (RY)
NYSE: RY
· Real-Time Price · USD
144.19
0.20 (0.14%)
At close: Sep 10, 2025, 3:59 PM
144.14
-0.03%
After-hours: Sep 10, 2025, 05:52 PM EDT
RY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 144.07 | 144.68 | 143.97 | 144.14 | 144.14 | 0.10% | 537,258 |
| 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 |
| Sep 5, 2025 | 145.93 | 146.50 | 143.97 | 144.49 | 144.49 | -0.91% | 975,000 |
| Sep 4, 2025 | 146.03 | 146.30 | 145.19 | 145.81 | 145.81 | 0.12% | 577,200 |
| Sep 3, 2025 | 145.00 | 145.66 | 144.72 | 145.64 | 145.64 | 0.61% | 653,600 |
| Sep 2, 2025 | 143.81 | 144.99 | 143.20 | 144.75 | 144.75 | -0.42% | 1,014,300 |
| Aug 29, 2025 | 145.56 | 145.95 | 144.92 | 145.36 | 145.36 | -0.34% | 858,700 |
| Aug 28, 2025 | 145.59 | 146.33 | 144.43 | 145.85 | 145.85 | 0.41% | 1,115,479 |
| Aug 27, 2025 | 141.50 | 147.64 | 141.37 | 145.26 | 145.26 | 5.51% | 3,183,400 |
| Aug 26, 2025 | 136.25 | 137.70 | 136.10 | 137.68 | 137.68 | 1.06% | 1,387,816 |
| Aug 25, 2025 | 137.78 | 137.78 | 136.21 | 136.23 | 136.23 | -1.20% | 845,700 |
| Aug 22, 2025 | 136.43 | 138.34 | 135.97 | 137.88 | 137.88 | 1.23% | 700,800 |
| Aug 21, 2025 | 136.13 | 136.79 | 135.92 | 136.20 | 136.20 | -0.21% | 766,600 |
| Aug 20, 2025 | 136.28 | 136.78 | 136.13 | 136.49 | 136.49 | 0.12% | 615,913 |
| Aug 19, 2025 | 136.03 | 136.60 | 135.95 | 136.32 | 136.32 | -0.06% | 676,400 |
| 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 |