Dark

RY
Royal Bank of Canada
stock NYSE

At Close

Nov 5, 2025 3:59:55 PM EST

145.65USD-0.048%(-0.07)822,054

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 4, 2025 8:55:30 AM EST

146.97USD+0.858%(+1.25)0

After-hours

Nov 5, 2025 4:00:30 PM EST

145.66USD+0.007%(+0.01)3,476

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-05	145.2400	145.8700	144.820000	145.6500	-0.048%	822,054	0.000%
2025-11-04	146.5100	146.8500	145.370000	145.7200	-1.120%	964,886	-0.048%
2025-11-03	146.1400	147.7000	145.730000	147.3700	+0.594%	620,416	-1.167%
2025-10-31	145.4700	146.7600	145.065000	146.5000	+0.411%	744,372	-0.580%
2025-10-30	146.4700	147.1200	145.355000	145.9000	-0.539%	1,234,932	-0.171%
2025-10-29	149.0500	149.2500	146.370000	146.6900	-1.583%	612,904	-0.709%
2025-10-28	148.3600	149.4400	147.620000	149.0500	+0.553%	1,076,191	-2.281%
2025-10-27	146.9300	148.3100	146.000000	148.2300	+0.305%	1,842,126	-1.741%
2025-10-24	147.5900	148.1600	147.260000	147.7800	+0.210%	3,877,169	-1.441%
2025-10-23	146.9300	147.7350	146.750000	147.4700	+0.456%	559,092	-1.234%
2025-10-22	146.6000	147.1700	146.361000	146.8000	+0.136%	535,220	-0.783%
2025-10-21	147.1900	147.5400	146.500000	146.6000	-0.231%	2,129,679	-0.648%
2025-10-20	145.5700	147.3700	145.570000	146.9400	+0.789%	1,288,676	-0.878%
2025-10-17	144.5900	146.1000	144.290000	145.7900	+0.330%	1,401,849	-0.096%
2025-10-16	146.8000	147.3000	144.690000	145.3100	-1.001%	1,358,020	+0.234%
2025-10-15	145.6900	146.9400	145.570000	146.7800	+0.921%	1,152,377	-0.770%
2025-10-14	143.7200	145.7466	143.130000	145.4400	+0.595%	689,588	+0.144%
2025-10-13	144.4100	144.9150	143.970000	144.5800	+0.654%	508,140	+0.740%
2025-10-10	145.9900	146.2900	143.520000	143.6400	-1.115%	1,216,285	+1.399%
2025-10-09	145.3200	145.5600	144.655000	145.2600	+0.152%	1,260,624	+0.268%
2025-10-08	146.3500	146.4700	144.740000	145.0400	-0.569%	875,574	+0.421%
2025-10-07	146.8500	147.2000	145.860000	145.8700	-0.789%	1,034,794	-0.151%
2025-10-06	147.2000	147.4700	145.910000	147.0300	+0.048%	1,041,086	-0.939%
2025-10-03	146.5500	147.1701	146.420000	146.9600	+0.369%	723,820	-0.891%
2025-10-02	147.5000	147.5000	145.790000	146.4200	-0.530%	585,030	-0.526%
2025-10-01	147.1600	148.0000	147.050000	147.2000	-0.081%	803,454	-1.053%
2025-09-30	147.0500	147.4700	145.905000	147.3200	+0.245%	797,148	-1.134%
2025-09-29	146.3800	147.6600	146.320000	146.9600	+0.582%	1,079,069	-0.891%
2025-09-26	146.6600	146.7400	145.910000	146.1100	-0.082%	687,384	-0.315%
2025-09-25	146.6000	147.0900	145.860100	146.2300	-0.713%	991,284	-0.397%
2025-09-24	147.6700	148.3300	146.990000	147.2800	-0.520%	776,331	-1.107%
2025-09-23	148.7300	149.2600	148.050000	148.0500	-0.370%	836,805	-1.621%
2025-09-22	147.6100	148.8100	147.205000	148.6000	+0.910%	971,436	-1.985%
2025-09-19	146.5200	147.5400	146.190000	147.2600	+0.753%	943,195	-1.093%
2025-09-18	145.9900	146.6600	145.540000	146.1600	-0.123%	790,846	-0.349%
2025-09-17	146.6200	146.9500	145.720000	146.3400	+0.205%	1,139,579	-0.472%
2025-09-16	145.4000	146.5000	145.180000	146.0400	+0.447%	830,220	-0.267%
2025-09-15	144.5100	145.4200	144.040000	145.3900	+0.867%	800,765	+0.179%
2025-09-12	144.8800	144.9500	143.995000	144.1400	-0.682%	585,417	+1.048%
2025-09-11	144.5500	145.2100	144.280000	145.1300	+0.687%	635,862	+0.358%
2025-09-10	144.0700	144.6800	143.970000	144.1400	+0.104%	765,622	+1.048%
2025-09-09	144.3300	144.9600	143.941000	143.9900	-0.429%	749,274	+1.153%
2025-09-08	145.0500	145.3300	144.171000	144.6100	+0.083%	1,062,998	+0.719%
2025-09-05	145.9300	146.5000	143.970000	144.4900	-0.905%	974,984	+0.803%
2025-09-04	146.0300	146.3000	145.190000	145.8100	+0.117%	577,160	-0.110%
2025-09-03	145.0000	145.6600	144.720000	145.6400	+0.615%	653,592	+0.007%
2025-09-02	143.8100	144.9900	143.200000	144.7500	-0.420%	1,014,289	+0.622%
2025-08-29	145.5550	145.9500	144.920000	145.3600	-0.336%	858,678	+0.200%
2025-08-28	145.5900	146.3300	144.430000	145.8500	+0.406%	1,115,479	-0.137%
2025-08-27	141.5000	147.6400	141.370000	145.2600	+5.506%	3,183,382	+0.268%
2025-08-26	136.2500	137.7000	136.100000	137.6800	+1.064%	1,387,816	+5.789%
2025-08-25	137.7800	137.7800	136.210000	136.2300	-1.197%	845,675	+6.915%
2025-08-22	136.4300	138.3350	135.970000	137.8800	+1.233%	700,768	+5.635%
2025-08-21	136.1300	136.7900	135.920000	136.2000	-0.212%	766,562	+6.938%
2025-08-20	136.2800	136.7800	136.130000	136.4900	+0.125%	615,913	+6.711%
2025-08-19	136.0300	136.5959	135.950000	136.3200	-0.059%	676,384	+6.844%
2025-08-18	136.2500	136.5900	136.035000	136.4000	-0.022%	595,105	+6.782%
2025-08-15	136.8800	137.2500	136.320000	136.4300	-0.117%	771,993	+6.758%
2025-08-14	135.2700	136.5900	135.040000	136.5900	+0.500%	1,349,322	+6.633%
2025-08-13	135.4400	136.0100	135.350000	135.9100	+0.823%	2,295,494	+7.167%
2025-08-12	133.8300	135.0900	133.660000	134.8000	+1.027%	975,009	+8.049%
2025-08-11	132.5100	133.7500	132.510000	133.4300	+0.626%	1,887,281	+9.158%
2025-08-08	132.8100	133.1500	132.270000	132.6000	+0.121%	1,848,631	+9.842%
2025-08-07	132.7400	133.0200	132.030000	132.4400	+0.174%	912,311	+9.974%
2025-08-06	131.4700	132.3000	131.060000	132.2100	+1.132%	834,943	+10.166%
2025-08-05	129.0500	130.8600	128.950000	130.7300	+0.623%	715,199	+11.413%
2025-08-04	129.0400	130.0150	129.040000	129.9200	+1.019%	386,422	+12.107%
2025-08-01	127.9200	128.8700	127.380000	128.6100	+0.117%	1,246,412	+13.249%
2025-07-31	129.1900	129.5400	128.140000	128.4600	-0.719%	1,050,802	+13.382%
2025-07-30	129.4100	130.0659	128.890000	129.3900	-0.239%	713,988	+12.567%
2025-07-29	130.2700	130.3500	129.080000	129.7000	-0.575%	908,447	+12.298%
2025-07-28	131.6800	131.8200	130.300000	130.4500	-1.212%	589,900	+11.652%
2025-07-25	131.1800	132.1000	130.940000	132.0500	+0.023%	677,694	+10.299%
2025-07-24	132.7400	133.1100	131.930000	132.0200	-1.632%	937,337	+10.324%
2025-07-23	133.5600	134.2550	133.320000	134.2100	+0.796%	4,204,980	+8.524%
2025-07-22	133.3400	133.5634	132.800000	133.1500	-0.344%	1,804,161	+9.388%
2025-07-21	133.1800	133.6800	132.940100	133.6100	+0.602%	3,336,007	+9.011%
2025-07-18	133.6500	133.6600	132.430000	132.8100	-0.158%	475,445	+9.668%
2025-07-17	131.2900	133.0800	130.800000	133.0200	+0.780%	920,844	+9.495%
2025-07-16	130.6700	132.0200	130.530000	131.9900	+1.033%	744,493	+10.349%
2025-07-15	132.0300	132.1000	130.460300	130.6400	-0.895%	986,226	+11.490%
2025-07-14	131.5800	131.8850	131.160000	131.8200	+0.046%	1,684,505	+10.492%
2025-07-11	132.6400	132.7800	131.253338	131.7600	-1.148%	942,022	+10.542%
2025-07-10	132.3400	133.8400	132.190000	133.2900	+0.649%	1,887,462	+9.273%
2025-07-09	132.2200	132.7900	131.900000	132.4300	+0.509%	1,541,701	+9.983%
2025-07-08	131.7600	132.2700	131.380000	131.7600	-0.053%	758,847	+10.542%
2025-07-07	131.6100	133.3600	131.490000	131.8300	-0.611%	735,113	+10.483%
2025-07-03	131.5800	132.6900	131.380000	132.6400	+1.121%	458,441	+9.809%
2025-07-02	131.5900	131.8800	130.810000	131.1700	-0.824%	1,451,971	+11.039%
2025-07-01	131.3600	132.4250	131.360000	132.2600	+0.540%	517,633	+10.124%
2025-06-30	130.0100	131.6900	129.920000	131.5500	+1.419%	828,090	+10.718%
2025-06-27	130.1300	130.9550	129.230000	129.7100	-0.353%	731,473	+12.289%
2025-06-26	128.7200	130.5100	128.590000	130.1700	+1.640%	973,914	+11.892%
2025-06-25	128.1900	128.3200	127.490000	128.0700	-0.195%	1,596,014	+13.727%
2025-06-24	127.9850	129.0000	127.900000	128.3200	+0.888%	1,085,705	+13.505%
2025-06-23	126.8000	127.2150	126.020000	127.1900	-0.079%	912,772	+14.514%
2025-06-20	128.7400	128.9400	127.150000	127.2900	-0.609%	840,424	+14.424%
2025-06-18	128.4000	128.8600	127.980000	128.0700	+0.063%	719,839	+13.727%
2025-06-17	128.6300	129.0300	127.690000	127.9900	-0.691%	566,375	+13.798%
2025-06-16	128.5900	130.0000	128.240000	128.8800	+0.885%	811,402	+13.012%
2025-06-13	128.0200	128.6200	127.350000	127.7500	-0.831%	783,785	+14.012%
2025-06-12	128.3400	128.8700	128.085000	128.8200	+0.735%	541,644	+13.065%
2025-06-11	128.7900	129.0400	127.860000	127.8800	-0.335%	670,855	+13.896%
2025-06-10	128.0100	128.3500	127.700000	128.3100	+0.549%	1,022,850	+13.514%
2025-06-09	127.2900	127.8200	127.100000	127.6100	+0.063%	1,050,001	+14.137%
2025-06-06	127.5000	128.1400	127.310000	127.5300	+0.449%	885,927	+14.208%
2025-06-05	128.2700	128.5000	126.910000	126.9600	-0.322%	894,953	+14.721%
2025-06-04	127.7800	127.9800	127.200000	127.3700	-0.094%	800,511	+14.352%
2025-06-03	127.7600	128.3150	127.420000	127.4900	-0.297%	1,023,934	+14.244%
2025-06-02	126.2700	127.9600	126.220000	127.8700	+0.955%	1,063,091	+13.905%
2025-05-30	124.8800	127.1700	124.190000	126.6600	+1.328%	1,359,805	+14.993%
2025-05-29	128.6700	128.7500	124.270000	125.0000	-3.056%	2,218,112	+16.520%
2025-05-28	128.4300	129.4600	128.410000	128.9400	+0.062%	1,044,474	+12.960%
2025-05-27	128.3100	129.4200	128.030000	128.8600	+0.335%	1,344,909	+13.030%
2025-05-23	126.4400	128.7300	126.070000	128.4300	+1.510%	1,355,606	+13.408%
2025-05-22	125.6600	127.0000	124.870000	126.5200	+0.556%	1,211,130	+15.120%
2025-05-21	126.2400	126.6900	125.700000	125.8200	-0.522%	1,104,115	+15.761%
2025-05-20	127.0000	127.4750	126.260000	126.4800	-0.519%	1,619,863	+15.157%
2025-05-19	125.5500	127.4400	125.212700	127.1400	+1.049%	940,076	+14.559%
2025-05-16	125.0000	126.0500	124.670000	125.8200	+0.833%	2,305,379	+15.761%
2025-05-15	122.5000	124.8800	122.500000	124.7800	+1.836%	1,727,532	+16.725%
2025-05-14	122.2700	122.6600	121.610000	122.5300	+0.599%	1,180,348	+18.869%
2025-05-13	121.3000	121.9000	120.660100	121.8000	+0.778%	820,983	+19.581%
2025-05-12	121.0400	121.3600	120.320000	120.8600	+0.482%	2,322,734	+20.511%
2025-05-09	120.6200	120.6200	119.770000	120.2800	+0.376%	1,540,197	+21.092%
2025-05-08	120.3000	121.2086	119.589300	119.8300	-0.300%	2,021,295	+21.547%
2025-05-07	120.0300	120.9600	119.930000	120.1900	+0.025%	692,909	+21.183%
2025-05-06	120.8100	121.2250	120.080000	120.1600	-0.670%	605,886	+21.213%
2025-05-05	121.1400	121.5600	120.730000	120.9700	-0.247%	519,986	+20.402%
2025-05-02	121.3600	121.7300	120.790000	121.2700	+1.041%	863,930	+20.104%
2025-05-01	119.8200	120.6600	119.500000	120.0200	+0.117%	721,427	+21.355%
2025-04-30	118.9200	120.1100	117.430000	119.8800	-0.017%	841,504	+21.496%
2025-04-29	118.4700	119.9000	118.390100	119.9000	+1.113%	789,289	+21.476%
2025-04-28	117.8000	118.6800	117.680000	118.5800	+0.696%	1,006,227	+22.828%
2025-04-25	117.5500	118.0200	116.780000	117.7600	+0.076%	787,288	+23.684%
2025-04-24	117.6900	117.7200	116.340000	117.6700	-0.102%	973,595	+23.778%
2025-04-23	119.2700	119.8600	117.410000	117.7900	-0.153%	1,099,753	+23.652%
2025-04-22	115.8200	117.9700	115.410000	117.9700	+2.396%	5,486,237	+23.464%
2025-04-21	116.0000	116.6000	114.630000	115.2100	-0.886%	600,060	+26.421%
2025-04-17	115.5300	116.7100	115.450000	116.2400	+0.536%	1,090,937	+25.301%
2025-04-16	115.2100	116.2400	114.250000	115.6200	+0.356%	935,035	+25.973%
2025-04-15	115.5000	116.6100	115.020000	115.2100	-0.147%	2,162,593	+26.421%
2025-04-14	114.6800	115.5050	113.430000	115.3800	+1.863%	1,175,403	+26.235%
2025-04-11	110.6500	113.6300	110.140000	113.2700	+3.020%	1,186,754	+28.587%
2025-04-10	113.4500	113.4500	108.930000	109.9500	-3.324%	1,562,466	+32.469%
2025-04-09	107.9600	114.0100	106.850000	113.7300	+4.956%	4,105,753	+28.066%
2025-04-08	111.9700	112.3300	107.720000	108.3600	-0.742%	4,374,015	+34.413%
2025-04-07	106.2100	112.1100	106.100000	109.1700	-1.569%	2,057,431	+33.416%
2025-04-04	112.5100	113.7300	110.040000	110.9100	-3.649%	2,439,436	+31.323%
2025-04-03	113.7600	117.8000	113.700000	115.1100	+0.340%	1,831,291	+26.531%
2025-04-02	113.0800	114.7200	112.390000	114.7200	+0.941%	856,745	+26.961%
2025-04-01	112.2300	113.7100	110.730000	113.6500	+0.825%	828,609	+28.157%
2025-03-31	111.2400	113.2100	111.030100	112.7200	+0.517%	840,031	+29.214%
2025-03-28	114.6000	114.8600	111.980000	112.1400	-2.240%	843,279	+29.882%
2025-03-27	115.9100	116.6500	114.300000	114.7100	-1.342%	708,559	+26.972%
2025-03-26	117.0300	117.6900	115.820000	116.2700	-0.326%	741,301	+25.269%
2025-03-25	117.0900	117.3300	116.090000	116.6500	+0.638%	655,889	+24.861%
2025-03-24	114.2500	116.2700	114.200000	115.9100	+2.033%	675,256	+25.658%
2025-03-21	112.6900	114.0100	112.680000	113.6000	-0.185%	747,837	+28.213%
2025-03-20	113.2500	114.1800	112.460000	113.8100	-0.359%	605,788	+27.976%
2025-03-19	112.6100	114.4300	112.250000	114.2200	+1.547%	979,979	+27.517%
2025-03-18	113.0400	113.0700	111.770000	112.4800	-0.213%	688,909	+29.490%
2025-03-17	111.6300	113.1900	111.220000	112.7200	+1.103%	1,111,418	+29.214%
2025-03-14	109.7500	111.6700	109.570000	111.4900	+2.463%	991,845	+30.640%
2025-03-13	110.9500	111.1700	108.760000	108.8100	-2.220%	1,169,171	+33.857%
2025-03-12	111.0400	111.6200	110.380000	111.2800	+0.861%	925,523	+30.886%
2025-03-11	112.5300	113.0300	110.130000	110.3300	-2.354%	1,367,967	+32.013%
2025-03-10	113.0500	114.2500	112.140000	112.9900	-1.808%	656,918	+28.905%
2025-03-07	113.6100	115.4400	113.320000	115.0700	+0.727%	785,182	+26.575%
2025-03-06	114.5600	116.3700	113.870000	114.2400	-0.773%	851,637	+27.495%
2025-03-05	113.5700	115.9300	113.205000	115.1300	+2.256%	1,142,362	+26.509%
2025-03-04	115.4200	115.5800	112.180000	112.5900	-3.646%	1,295,657	+29.363%
2025-03-03	118.0000	119.4600	115.840000	116.8500	-1.117%	834,895	+24.647%
2025-02-28	115.8200	118.2500	115.220000	118.1700	+2.569%	1,089,453	+23.255%
2025-02-27	119.2000	119.9600	113.730000	115.2100	-3.574%	1,746,179	+26.421%
2025-02-26	119.3750	119.9600	118.650000	119.4800	+0.159%	831,481	+21.903%
2025-02-25	120.0000	120.8900	118.740000	119.2900	+0.607%	733,214	+22.097%
2025-02-24	119.3900	119.6900	118.370000	118.5700	-0.261%	787,625	+22.839%
2025-02-21	119.7900	119.9150	118.760000	118.8800	-0.652%	1,602,313	+22.519%
2025-02-20	120.5500	121.0300	119.090000	119.6600	-0.738%	660,001	+21.720%
2025-02-19	120.2400	120.5700	119.160000	120.5500	-0.281%	1,343,984	+20.821%
2025-02-18	118.8100	121.0000	118.770000	120.8900	+1.554%	1,939,698	+20.481%
2025-02-14	119.7900	120.0900	118.910000	119.0400	-0.226%	1,490,143	+22.354%
2025-02-13	118.4500	119.4600	118.100000	119.3100	+0.794%	1,395,315	+22.077%
2025-02-12	117.5700	118.4800	117.210000	118.3700	-0.059%	431,374	+23.046%
2025-02-11	117.7600	118.6900	117.020000	118.4400	+0.381%	533,154	+22.974%
2025-02-10	119.1000	119.6350	117.910000	117.9900	-1.115%	607,356	+23.443%
2025-02-07	119.6600	119.7500	118.500000	119.3200	-0.100%	705,230	+22.067%
2025-02-06	119.2300	119.7250	118.780000	119.4400	+0.311%	598,359	+21.944%
2025-02-05	119.2000	119.4600	118.000000	119.0700	+0.320%	696,847	+22.323%
2025-02-04	120.9600	121.4300	118.290000	118.6900	-0.101%	918,879	+22.715%
2025-02-03	117.4000	120.1700	116.510000	118.8100	-2.559%	1,616,787	+22.591%
2025-01-31	123.2400	123.9000	121.890000	121.9300	-1.191%	812,400	+19.454%
2025-01-30	122.6500	124.3500	122.330000	123.4000	+1.114%	760,577	+18.031%
2025-01-29	122.6300	123.0000	121.710000	122.0400	-0.869%	758,429	+19.346%
2025-01-28	122.2100	123.4500	122.112500	123.1100	+0.400%	980,392	+18.309%
2025-01-27	121.0000	122.7400	120.810000	122.6200	+0.008%	1,719,194	+18.782%
2025-01-24	122.5200	122.8500	122.120000	122.6100	+0.434%	2,610,048	+18.791%
2025-01-23	121.4200	122.5000	121.420000	122.0800	+0.876%	3,153,927	+19.307%
2025-01-22	122.5600	122.5600	120.640000	121.0200	-0.998%	1,063,472	+20.352%
2025-01-21	120.6700	122.4700	120.405000	122.2400	+1.410%	901,822	+19.151%
2025-01-17	120.3600	120.7350	120.020000	120.5400	+0.383%	1,577,992	+20.831%
2025-01-16	119.7700	120.1700	119.010000	120.0800	+0.250%	737,678	+21.294%
2025-01-15	120.0000	120.1500	119.090800	119.7800	+0.969%	1,965,448	+21.598%
2025-01-14	118.9400	118.9600	117.625000	118.6300	-0.118%	1,899,403	+22.777%
2025-01-13	118.0400	118.9400	117.800000	118.7700	+0.296%	1,744,672	+22.632%
2025-01-10	121.0000	121.0400	118.040000	118.4200	-2.671%	720,849	+22.994%
2025-01-08	120.9200	121.8600	120.315000	121.6700	+0.280%	646,038	+19.709%
2025-01-07	122.3000	123.1700	121.290000	121.3300	-0.189%	682,851	+20.045%
2025-01-06	121.7600	122.2000	120.710000	121.5600	+0.938%	638,270	+19.817%
2025-01-03	119.9000	120.5150	119.030000	120.4300	+0.627%	481,731	+20.942%
2025-01-02	120.1000	120.9100	119.050000	119.6800	-0.689%	792,937	+21.700%
2024-12-31	120.5800	121.0550	120.240000	120.5100	-0.025%	405,464	+20.861%
2024-12-30	120.0800	120.8950	119.640000	120.5400	-0.281%	335,039	+20.831%
2024-12-27	120.4600	121.2300	120.320000	120.8800	-0.165%	275,008	+20.491%
2024-12-26	120.3800	121.3300	120.380000	121.0800	+0.282%	186,929	+20.292%
2024-12-24	120.6900	120.8500	120.330000	120.7400	+0.017%	282,330	+20.631%
2024-12-23	120.1900	120.7200	119.780000	120.7200	0.000%	738,980	+20.651%
2024-12-20	119.5700	121.5400	118.730000	120.7200	+0.835%	653,246	+20.651%
2024-12-19	121.1100	121.3500	119.690000	119.7200	-0.100%	861,843	+21.659%
2024-12-18	123.6500	123.6500	119.570000	119.8400	-3.120%	2,268,473	+21.537%
2024-12-17	123.4300	124.3600	123.325000	123.7000	-0.571%	404,720	+17.745%
2024-12-16	124.2200	124.9100	124.050000	124.4100	-0.072%	810,649	+17.073%
2024-12-13	125.0000	125.0000	123.950000	124.5000	-0.144%	433,126	+16.988%
2024-12-12	125.6400	126.0600	124.680000	124.6800	-1.079%	366,876	+16.819%
2024-12-11	126.1300	126.9300	125.970000	126.0400	+0.095%	399,879	+15.559%
2024-12-10	126.2000	126.6100	125.590000	125.9200	-0.032%	607,567	+15.669%
2024-12-09	125.9500	126.5200	125.290000	125.9600	-0.071%	535,097	+15.632%
2024-12-06	127.6500	128.0100	125.840000	126.0500	-1.539%	817,903	+15.549%
2024-12-05	125.3700	128.0500	125.290000	128.0200	+2.122%	774,074	+13.771%
2024-12-04	126.2700	128.0400	125.060000	125.3600	+0.497%	1,131,649	+16.185%
2024-12-03	125.1300	125.8950	124.440000	124.7400	-0.304%	750,471	+16.763%
2024-12-02	125.4900	125.8800	124.230000	125.1200	-0.438%	1,276,589	+16.408%
2024-11-29	125.0700	125.8200	124.840000	125.6700	+0.319%	256,739	+15.899%
2024-11-27	123.9600	125.7000	123.900000	125.2700	+0.902%	1,395,245	+16.269%
2024-11-26	123.2000	124.3400	122.500000	124.1500	-0.137%	539,780	+17.318%
2024-11-25	125.3000	125.6130	124.220000	124.3200	-0.608%	951,498	+17.157%
2024-11-22	125.1900	125.4500	124.580000	125.0800	-0.008%	674,371	+16.445%
2024-11-21	122.4600	125.1300	122.210000	125.0900	+2.710%	773,617	+16.436%
2024-11-20	122.8500	122.9800	121.220000	121.7900	-0.903%	456,637	+19.591%
2024-11-19	121.7300	122.9500	121.330000	122.9000	+0.384%	354,861	+18.511%
2024-11-18	121.2500	122.4900	121.000000	122.4300	+0.790%	3,234,530	+18.966%
2024-11-15	121.2300	121.8000	120.255000	121.4700	-0.752%	1,964,568	+19.906%
2024-11-14	123.2700	123.3500	122.230000	122.3900	-0.617%	3,430,043	+19.005%
2024-11-13	123.9000	123.9000	122.790000	123.1500	-0.597%	680,370	+18.270%
2024-11-12	124.3700	124.3700	123.040000	123.8900	-0.121%	2,360,717	+17.564%
2024-11-11	124.0800	124.7900	123.870000	124.0400	+0.332%	501,476	+17.422%
2024-11-08	124.0800	124.0800	122.880000	123.6300	-0.739%	421,584	+17.811%
2024-11-07	123.4800	124.7500	123.420000	124.5500	+1.491%	1,266,023	+16.941%
2024-11-06	123.9900	124.2300	121.820000	122.7200	-0.349%	1,003,913	+18.685%
2024-11-05	122.6700	123.4600	122.150000	123.1500	+0.720%	498,579	+18.270%
2024-11-04	121.8900	122.9000	121.130000	122.2700	+0.394%	773,581	+19.122%
2024-11-01	121.7000	122.1500	121.100000	121.7900	+0.744%	712,566	+19.591%
2024-10-31	123.1500	123.3700	120.820000	120.8900	-2.177%	861,189	+20.481%
2024-10-30	123.2800	124.0400	122.860000	123.5800	+0.089%	826,134	+17.859%
2024-10-29	123.7400	124.4500	123.000000	123.4700	-0.452%	655,259	+17.964%
2024-10-28	122.4500	124.4600	122.450000	124.0300	+1.282%	726,294	+17.431%
2024-10-25	124.0000	124.3600	122.440000	122.4600	-0.866%	3,571,322	+18.937%
2024-10-24	123.8300	124.7000	122.830000	123.5300	-1.318%	787,604	+17.907%
2024-10-23	124.6000	125.3700	124.480000	125.1800	+0.072%	551,807	+16.352%
2024-10-22	124.5500	125.3100	124.125000	125.0900	+0.080%	6,280,698	+16.436%
2024-10-21	125.9700	126.0100	124.410000	124.9900	-0.841%	421,327	+16.529%
2024-10-18	126.2700	126.6000	125.070000	126.0500	-0.332%	2,786,962	+15.549%
2024-10-17	125.4800	126.9550	125.480000	126.4700	+0.285%	365,202	+15.166%
2024-10-16	124.6300	126.5500	124.530000	126.1100	+1.366%	668,197	+15.494%
2024-10-15	123.2100	124.9600	122.890000	124.4100	+0.794%	632,977	+17.073%
2024-10-14	123.7000	123.8900	123.170000	123.4300	-0.291%	392,041	+18.002%
2024-10-11	121.7500	123.9500	121.750000	123.7900	+1.910%	1,804,168	+17.659%
2024-10-10	122.0500	122.4600	120.400000	121.4700	-0.654%	1,647,530	+19.906%
2024-10-09	121.6200	122.5600	121.400000	122.2700	+0.378%	753,075	+19.122%
2024-10-08	121.5100	122.0200	120.940000	121.8100	+0.041%	517,929	+19.571%
2024-10-07	122.2200	122.6100	121.010000	121.7600	-0.539%	969,746	+19.621%
2024-10-04	121.7900	122.4200	121.590000	122.4200	+0.849%	523,650	+18.976%
2024-10-03	122.5100	122.5350	120.960000	121.3900	-1.221%	765,062	+19.985%
2024-10-02	123.9900	124.2300	122.760000	122.8900	-0.735%	529,071	+18.521%
2024-10-01	124.8600	125.2800	122.900000	123.8000	-0.746%	595,809	+17.649%
2024-09-30	124.1000	125.1100	123.930000	124.7300	+0.378%	540,510	+16.772%
2024-09-27	124.6700	124.8600	123.950000	124.2600	-0.225%	836,562	+17.214%
2024-09-26	124.0000	124.8150	123.720000	124.5400	+0.801%	694,355	+16.950%
2024-09-25	123.6600	123.8600	123.150000	123.5500	-0.089%	474,431	+17.887%
2024-09-24	123.3700	123.9600	122.860000	123.6600	+0.422%	413,508	+17.783%
2024-09-23	122.1900	123.2800	121.830000	123.1400	+1.001%	606,650	+18.280%
2024-09-20	123.2000	123.2000	121.670000	121.9200	-0.926%	722,382	+19.464%
2024-09-19	123.6000	124.0000	122.200000	123.0600	+0.408%	656,078	+18.357%
2024-09-18	122.7800	123.7200	122.050000	122.5600	-0.244%	587,372	+18.840%
2024-09-17	123.4800	123.5300	122.280000	122.8600	-0.381%	547,505	+18.550%
2024-09-16	124.0000	124.4600	122.850000	123.3300	-0.210%	688,684	+18.098%
2024-09-13	124.3100	124.3100	123.375000	123.5900	-0.298%	588,330	+17.849%
2024-09-12	123.2000	124.0000	122.980000	123.9600	+0.552%	532,092	+17.498%
2024-09-11	121.8500	123.5400	120.790400	123.2800	+0.826%	524,474	+18.146%
2024-09-10	122.8100	122.8100	121.060000	122.2700	-0.577%	694,804	+19.122%
2024-09-09	121.2900	123.1900	121.270000	122.9800	+1.695%	731,155	+18.434%
2024-09-06	121.8400	122.3100	119.940000	120.9300	-0.461%	757,643	+20.442%
2024-09-05	122.5100	122.9100	121.110000	121.4900	-0.483%	463,240	+19.886%
2024-09-04	120.6800	122.2800	120.370000	122.0800	+1.026%	712,404	+19.307%
2024-09-03	120.1700	121.2200	120.030000	120.8400	+0.050%	847,649	+20.531%
2024-08-30	119.2200	121.1200	119.150000	120.7800	+1.326%	922,876	+20.591%
2024-08-29	119.8100	120.6800	119.020000	119.2000	+0.303%	907,081	+22.190%
2024-08-28	117.2500	119.9200	116.900000	118.8400	+2.096%	1,508,025	+22.560%
2024-08-27	115.8200	116.6400	115.700000	116.4000	+0.622%	706,856	+25.129%
2024-08-26	115.7700	116.3000	115.490000	115.6800	+0.139%	530,851	+25.908%
2024-08-23	113.9500	116.5600	113.905000	115.5200	+1.923%	994,789	+26.082%
2024-08-22	112.9800	113.5100	112.545000	113.3400	+0.354%	789,404	+28.507%
2024-08-21	112.5800	113.2400	112.550000	112.9400	+0.320%	656,431	+28.962%
2024-08-20	112.7400	112.7400	112.140000	112.5800	-0.177%	555,265	+29.375%
2024-08-19	111.8700	113.1100	111.870000	112.7800	+0.868%	3,684,619	+29.145%
2024-08-16	110.8500	111.8600	110.850000	111.8100	+0.994%	555,805	+30.266%
2024-08-15	111.0000	111.4400	110.600000	110.7100	+0.308%	568,125	+31.560%
2024-08-14	109.4800	110.5200	109.450000	110.3700	+0.813%	460,533	+31.965%
2024-08-13	108.8900	109.5300	108.520000	109.4800	+1.127%	455,153	+33.038%
2024-08-12	109.2200	109.2200	108.100000	108.2600	-0.797%	1,138,105	+34.537%
2024-08-09	108.9500	109.1700	108.240000	109.1300	+0.368%	1,726,715	+33.465%
2024-08-08	107.6900	109.5050	107.610000	108.7300	+1.257%	1,920,440	+33.956%
2024-08-07	108.1800	108.3350	106.350000	107.3800	+0.149%	979,923	+35.640%
2024-08-06	105.7500	107.5700	105.310000	107.2200	+1.486%	883,791	+35.842%
2024-08-05	103.0000	106.0700	102.890000	105.6500	-1.684%	785,221	+37.861%
2024-08-02	108.5000	108.9400	107.060000	107.4600	-2.194%	678,120	+35.539%
2024-08-01	111.6400	111.9000	109.150000	109.8700	-1.674%	767,316	+32.566%
2024-07-31	111.4200	112.5200	111.190000	111.7400	+0.540%	430,887	+30.347%
2024-07-30	110.4200	111.9400	110.282200	111.1400	+0.835%	719,784	+31.051%
2024-07-29	110.6300	110.9000	109.980000	110.2200	-0.407%	448,462	+32.145%
2024-07-26	109.7800	111.0200	109.650000	110.6700	+0.985%	667,352	+31.607%
2024-07-25	108.8300	110.1000	108.620000	109.5900	-0.653%	1,687,328	+32.904%
2024-07-24	110.3300	110.8200	109.770000	110.3100	-0.181%	2,302,338	+32.037%
2024-07-23	111.8200	111.8200	110.415000	110.5100	-0.977%	3,526,904	+31.798%
2024-07-22	111.6500	112.0100	111.030100	111.6000	+0.423%	1,218,104	+30.511%
2024-07-19	111.8600	112.6700	110.950000	111.1300	-0.848%	1,723,367	+31.063%
2024-07-18	112.0500	112.6280	111.570000	112.0800	+0.062%	786,063	+29.952%
2024-07-17	110.1500	112.2800	110.010000	112.0100	+1.330%	620,494	+30.033%
2024-07-16	110.8200	110.9500	110.180000	110.5400	-0.244%	662,149	+31.762%
2024-07-15	111.3300	111.4000	110.610000	110.8100	-0.360%	667,619	+31.441%
2024-07-12	110.5400	111.4900	110.320000	111.2100	+0.852%	737,116	+30.968%
2024-07-11	111.2400	111.4000	110.270000	110.2700	-0.442%	674,738	+32.085%
2024-07-10	109.9100	110.8100	109.650000	110.7600	+1.068%	1,447,897	+31.501%
2024-07-09	109.0100	110.2700	108.770000	109.5900	+0.366%	2,243,454	+32.904%
2024-07-08	109.0000	109.4500	108.780000	109.1900	+0.358%	2,193,678	+33.391%
2024-07-05	110.0000	110.2100	108.770000	108.8000	-0.202%	823,954	+33.869%
2024-07-03	108.1900	109.6000	107.950000	109.0200	+1.395%	473,703	+33.599%
2024-07-02	106.0000	107.6700	105.925000	107.5200	+1.453%	709,180	+35.463%
2024-07-01	106.8300	107.3200	105.970000	105.9800	-0.376%	418,485	+37.432%
2024-06-28	106.1300	106.7300	105.950000	106.3800	+0.236%	632,425	+36.915%
2024-06-27	105.7000	106.2300	105.210000	106.1300	+0.502%	477,382	+37.237%
2024-06-26	105.6000	105.6900	105.060000	105.6000	-0.715%	478,636	+37.926%
2024-06-25	106.3850	106.7000	105.610000	106.3600	+0.132%	946,440	+36.941%
2024-06-24	104.1200	106.3600	104.120000	106.2200	+2.499%	813,000	+37.121%
2024-06-21	103.0300	103.8300	102.520000	103.6300	+0.242%	954,410	+40.548%
2024-06-20	103.4100	103.6500	102.830000	103.3800	-0.414%	1,021,295	+40.888%
2024-06-18	103.5900	104.3900	103.360000	103.8100	+0.212%	975,289	+40.304%
2024-06-17	103.7000	103.7800	102.690000	103.5900	-0.337%	884,209	+40.602%
2024-06-14	103.6900	104.0600	102.440000	103.9400	-0.431%	590,146	+40.129%
2024-06-13	105.3100	105.3200	104.005000	104.3900	-1.052%	537,516	+39.525%
2024-06-12	106.1500	106.6900	105.250000	105.5000	+0.114%	651,360	+38.057%
2024-06-11	105.6000	105.7800	105.020000	105.3800	-0.800%	375,968	+38.214%
2024-06-10	106.0700	106.4200	105.660000	106.2300	-0.150%	505,628	+37.108%
2024-06-07	107.1000	107.2300	106.220000	106.3900	-1.143%	394,652	+36.902%
2024-06-06	107.3000	107.6665	106.586800	107.6200	+0.476%	418,387	+35.337%
2024-06-05	107.8300	108.0700	106.400000	107.1100	-0.344%	602,350	+35.982%
2024-06-04	107.4100	108.4400	107.000000	107.4800	-1.031%	566,224	+35.514%
2024-06-03	109.5000	109.5100	107.520000	108.6000	-0.613%	613,644	+34.116%
2024-05-31	109.2500	109.4700	107.455000	109.2700	+0.803%	1,011,421	+33.294%
2024-05-30	105.1000	108.6600	105.001600	108.4000	+5.396%	1,620,635	+34.363%
2024-05-29	104.1900	104.3100	102.800000	102.8500	-2.085%	668,772	+41.614%
2024-05-28	105.3100	105.4900	104.620000	105.0400	-0.247%	427,816	+38.661%
2024-05-24	104.2900	105.7700	104.190000	105.3000	+0.660%	856,742	+38.319%
2024-05-23	106.4800	106.6500	104.280000	104.6100	-1.274%	566,278	+39.231%
2024-05-22	105.3900	106.4300	105.000000	105.9600	+0.076%	931,561	+37.458%
2024-05-21	105.4800	106.3800	105.260000	105.8800	+0.038%	657,864	+37.561%
2024-05-20	106.7900	107.1950	105.840000	105.8400	-0.890%	327,636	+37.613%
2024-05-17	106.1500	106.8700	105.765000	106.7900	+0.755%	1,482,205	+36.389%
2024-05-16	105.3200	106.4900	105.180000	105.9900	+0.474%	811,746	+37.419%

document.getElementById("ybPNyc").onerror = function(){this.style.display='none';}; .dark-mode .ftR6d8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ftR6d8{ color: #333333; background-color: white; border: 2px solid #333333; }RYRoyal Bank of Canadastock NYSE

RY
Royal Bank of Canada
stock NYSE