Get the Stockscreener App
112.14
2.24%
-2.57
Royal Bank Of Canada Stock (RY) Price History
The historical daily chart and data for Royal Bank Of Canada stock (RY), adjusted for splits and dividends, show that the latest closing stock price as of March 28, 2025, is $112.14.
- Royal Bank Of Canada all-time high stock price is $128.05, occurred on December 05, 2024.
- The lowest Royal Bank Of Canada stock price recorded was $44.37 on January 20, 2016. Since then, Royal Bank Of Canada's stock price has risen over 152.74% to $112.14 now.
- The 52-week high stock price for RY is $128.05, representing a 14.19% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for RY is $95.84, indicating a -14.54% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Royal Bank Of Canada (RY) stock in the beginning of 2024 was $107.07. The stock closed the year at $94.02, a loss of over -12.19% for the year.
The table below shows more information about RY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 28, 2025 | $114.9 | $112.0 | $2.88 | 843,052.0 | -2.24% |
| Mar 27, 2025 | $116.7 | $114.3 | $2.35 | 702,768.0 | -1.34% |
| Mar 26, 2025 | $117.7 | $115.8 | $1.87 | 740,698.0 | -0.33% |
| Mar 25, 2025 | $117.3 | $116.1 | $1.24 | 655,903.0 | +0.64% |
| Mar 24, 2025 | $116.3 | $114.2 | $2.07 | 674,591.0 | +2.03% |
| Mar 21, 2025 | $114.0 | $112.7 | $1.33 | 747,142.0 | -0.18% |
| Mar 20, 2025 | $114.2 | $112.5 | $1.72 | 602,203.0 | -0.36% |
| Mar 19, 2025 | $114.4 | $112.2 | $2.18 | 979,469.0 | +1.55% |
| Mar 18, 2025 | $113.1 | $111.8 | $1.30 | 688,699.0 | -0.21% |
| Mar 17, 2025 | $113.2 | $111.2 | $1.97 | 1,111,216.0 | +1.10% |
| Mar 14, 2025 | $111.7 | $109.6 | $2.10 | 991,746.0 | +2.46% |
| Mar 13, 2025 | $111.2 | $108.8 | $2.41 | 1,169,168.0 | -2.22% |
| Mar 12, 2025 | $111.6 | $110.4 | $1.24 | 924,919.0 | +0.86% |
| Mar 11, 2025 | $113.0 | $110.1 | $2.90 | 1,367,748.0 | -2.35% |
| Mar 10, 2025 | $114.2 | $112.1 | $2.11 | 656,603.0 | -1.81% |
| Mar 07, 2025 | $115.4 | $113.3 | $2.12 | 785,010.0 | +0.73% |
| Mar 06, 2025 | $116.4 | $113.9 | $2.50 | 851,632.0 | -0.77% |
| Mar 05, 2025 | $115.9 | $113.2 | $2.73 | 1,141,479.0 | +2.26% |
| Mar 04, 2025 | $113.4 | $112.4 | $0.93 | 300,356.0 | -3.65% |
| Mar 03, 2025 | $119.5 | $115.8 | $3.62 | 834,551.0 | -1.12% |
| Feb 28, 2025 | $118.2 | $115.2 | $3.03 | 1,053,158.0 | +2.57% |
| Feb 27, 2025 | $120.0 | $113.7 | $6.23 | 1,745,972.0 | -3.57% |
Royal Bank Of Canada Stock (RY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Royal Bank Of Canada stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Royal Bank Of Canada stock price history provides a foundation for understanding how the company's stock has evolved over time.
Royal Bank Of Canada Stock (RY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $119.5 | $108.8 | $10.70 | 17,612,005.0 | -5.10% |
| Feb, 2025 | $121.4 | $113.7 | $7.70 | 19,594,998.0 | -3.08% |
| Jan, 2025 | $124.3 | $117.6 | $6.72 | 24,605,208.0 | +1.18% |
Royal Bank Of Canada Stock (RY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $128.1 | $118.7 | $9.32 | 14,202,803.0 | -4.08% |
| Nov, 2024 | $125.8 | $120.3 | $5.56 | 22,222,085.0 | +3.95% |
| Oct, 2024 | $127.0 | $120.4 | $6.55 | 27,490,225.0 | -3.08% |
| Sep, 2024 | $125.1 | $119.9 | $5.17 | 12,312,370.0 | +3.27% |
| Aug, 2024 | $121.1 | $102.9 | $18.23 | 21,885,080.0 | +8.09% |
| Jul, 2024 | $112.7 | $105.9 | $6.75 | 24,507,382.0 | +5.04% |
| Jun, 2024 | $109.5 | $102.4 | $7.07 | 11,706,431.0 | -2.64% |
| May, 2024 | $109.5 | $96.52 | $12.95 | 19,725,036.0 | +12.85% |
| Apr, 2024 | $103.9 | $95.84 | $8.04 | 26,896,747.0 | -4.01% |
| Mar, 2024 | $101.5 | $96.56 | $4.94 | 21,419,969.0 | +3.91% |
| Feb, 2024 | $99.06 | $93.97 | $5.09 | 22,141,499.0 | -0.54% |
| Jan, 2024 | $101.4 | $96.69 | $4.71 | 33,437,099.0 | -3.48% |
Royal Bank Of Canada Stock (RY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $102.1 | $89.85 | $12.22 | 19,276,160.0 | +11.87% |
| Nov, 2023 | $90.54 | $79.14 | $11.40 | 19,236,844.0 | +13.17% |
| Oct, 2023 | $87.26 | $77.90 | $9.36 | 31,822,142.0 | -8.65% |
| Sep, 2023 | $92.10 | $86.64 | $5.46 | 15,548,088.0 | -2.95% |
| Aug, 2023 | $98.49 | $88.14 | $10.35 | 21,061,056.0 | -9.11% |
| Jul, 2023 | $100.8 | $93.66 | $7.17 | 22,836,002.0 | +3.79% |
| Jun, 2023 | $96.11 | $89.25 | $6.86 | 12,126,643.0 | +6.74% |
| May, 2023 | $100.0 | $88.03 | $11.98 | 16,859,787.0 | -9.90% |
| Apr, 2023 | $100.6 | $96.00 | $4.56 | 18,731,432.0 | +3.90% |
| Mar, 2023 | $101.2 | $90.99 | $10.25 | 21,584,485.0 | -5.81% |
| Feb, 2023 | $104.7 | $98.95 | $5.77 | 12,323,591.0 | -0.86% |
| Jan, 2023 | $102.4 | $93.30 | $9.13 | 20,007,799.0 | +8.87% |
3.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):