Royal Bank of Canada

AI Score

XX

Unlock

115.27
0.55 (0.48%)
At close: Apr 03, 2025, 3:59 PM
116.14
0.76%
After-hours: Apr 03, 2025, 08:00 PM EDT

Royal Bank of Canada Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 113.08 114.72 112.39 114.72 1.07 0.94% 714,334
Apr 1, 2025 112.23 113.71 110.73 113.65 0.93 0.83% 828,609
Mar 31, 2025 111.24 113.21 111.03 112.72 0.58 0.52% 840,031
Mar 28, 2025 114.60 114.86 111.98 112.14 -2.57 -2.24% 843,300
Mar 27, 2025 115.91 116.65 114.30 114.71 -1.56 -1.34% 708,600
Mar 26, 2025 117.03 117.69 115.82 116.27 -0.38 -0.33% 748,248
Mar 25, 2025 117.09 117.33 116.09 116.65 0.74 0.64% 704,207
Mar 24, 2025 114.25 116.27 114.20 115.91 2.31 2.03% 739,053
Mar 21, 2025 112.69 114.01 112.68 113.60 -0.21 -0.18% 758,400
Mar 20, 2025 113.25 114.18 112.46 113.81 -0.41 -0.36% 613,100
Mar 19, 2025 112.61 114.43 112.25 114.22 1.74 1.55% 990,806
Mar 18, 2025 113.04 113.07 111.77 112.48 -0.24 -0.21% 692,436
Mar 17, 2025 111.63 113.19 111.22 112.72 1.23 1.10% 1,283,518
Mar 14, 2025 109.75 111.67 109.57 111.49 2.68 2.46% 1,446,339
Mar 13, 2025 110.95 111.17 108.76 108.81 -2.47 -2.22% 2,254,518
Mar 12, 2025 111.04 111.62 110.38 111.28 0.95 0.86% 1,005,300
Mar 11, 2025 112.53 113.03 110.13 110.33 -2.66 -2.35% 1,371,612
Mar 10, 2025 113.05 114.25 112.14 112.99 -2.08 -1.81% 665,200
Mar 7, 2025 113.61 115.44 113.32 115.07 0.83 0.73% 789,374
Mar 6, 2025 114.56 116.37 113.87 114.24 -0.89 -0.77% 920,100
Mar 5, 2025 113.57 115.93 113.21 115.13 2.54 2.26% 2,041,064
Mar 4, 2025 115.42 115.58 112.18 112.59 -4.26 -3.65% 1,304,600
Mar 3, 2025 118.00 119.46 115.84 116.85 -1.32 -1.12% 1,320,026
Feb 28, 2025 115.82 118.25 115.22 118.17 2.96 2.57% 1,123,800
Feb 27, 2025 119.20 119.96 113.73 115.21 -4.27 -3.57% 2,238,225
Feb 26, 2025 119.38 119.96 118.65 119.48 0.19 0.16% 1,161,143
Feb 25, 2025 120.00 120.89 118.74 119.29 0.72 0.61% 1,364,439
Feb 24, 2025 119.39 119.69 118.37 118.57 -0.31 -0.26% 1,086,233
Feb 21, 2025 119.79 119.92 118.76 118.88 -0.78 -0.65% 2,170,000
Feb 20, 2025 120.55 121.03 119.09 119.66 -0.89 -0.74% 663,500
Feb 19, 2025 120.24 120.57 119.16 120.55 -0.34 -0.28% 1,468,215
Feb 18, 2025 118.81 121.00 118.77 120.89 1.85 1.55% 2,186,300
Feb 14, 2025 119.79 120.09 118.91 119.04 -0.27 -0.23% 1,492,800
Feb 13, 2025 118.45 119.46 118.10 119.31 0.94 0.79% 1,396,212
Feb 12, 2025 117.57 118.48 117.21 118.37 -0.07 -0.06% 436,511
Feb 11, 2025 117.76 118.69 117.02 118.44 0.45 0.38% 544,524
Feb 10, 2025 119.10 119.64 117.91 117.99 -1.33 -1.11% 1,155,513
Feb 7, 2025 119.66 119.75 118.50 119.32 -0.12 -0.10% 1,270,809
Feb 6, 2025 119.23 119.73 118.78 119.44 0.37 0.31% 646,904
Feb 5, 2025 119.20 119.46 118.00 119.07 0.38 0.32% 697,000
Feb 4, 2025 120.96 121.43 118.29 118.69 -0.12 -0.10% 925,737
Feb 3, 2025 117.40 120.17 116.51 118.81 -3.12 -2.56% 1,663,558
Jan 31, 2025 123.24 123.90 121.89 121.93 -1.47 -1.19% 871,817
Jan 30, 2025 122.65 124.35 122.33 123.40 1.36 1.11% 764,915
Jan 29, 2025 122.63 123.00 121.71 122.04 -0.95 -0.77% 761,900
Jan 28, 2025 122.21 123.45 122.11 122.99 0.37 0.30% 986,600
Jan 27, 2025 121.00 122.74 120.81 122.62 0.01 0.01% 2,188,049
Jan 24, 2025 122.52 122.85 122.12 122.61 0.53 0.43% 2,616,316
Jan 23, 2025 121.42 122.50 121.42 122.08 1.06 0.88% 2,672,627
Jan 22, 2025 122.56 122.56 120.64 121.02 -1.22 -1.00% 1,069,100