Get the Stockscreener App
125.00
3.06%
-3.94
After Hours:
124.60
-0.40
-0.32%
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 May 29, 2025, is $125.00.
- Royal Bank Of Canada all-time high stock price is $129.46, occurred on May 28, 2025.
- 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 181.72% to $125.00 now.
- The 52-week high stock price for RY is $129.46, representing a 3.57% increase from the current share price, occurred on May 28, 2025.
- The 52-week low stock price for RY is $102.44, indicating a -18.05% decrease from the current share price, occurred on June 14, 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 |
|---|---|---|---|---|---|
| May 29, 2025 | $128.8 | $124.3 | $4.48 | 2,117,913.0 | -3.06% |
| May 28, 2025 | $129.5 | $128.4 | $1.05 | 1,025,398.0 | +0.06% |
| May 27, 2025 | $129.4 | $128.0 | $1.39 | 1,246,654.0 | +0.33% |
| May 23, 2025 | $128.7 | $126.1 | $2.66 | 1,335,107.0 | +1.51% |
| May 22, 2025 | $127.0 | $124.9 | $2.13 | 1,210,266.0 | +0.56% |
| May 21, 2025 | $126.7 | $125.7 | $0.99 | 1,035,203.0 | -0.52% |
| May 20, 2025 | $127.5 | $126.3 | $1.21 | 1,599,963.0 | -0.52% |
| May 19, 2025 | $127.4 | $125.2 | $2.23 | 940,068.0 | +1.05% |
| May 16, 2025 | $126.0 | $124.7 | $1.38 | 2,259,694.0 | +0.83% |
| May 15, 2025 | $124.9 | $122.5 | $2.38 | 1,446,850.0 | +1.84% |
| May 14, 2025 | $122.7 | $121.6 | $1.05 | 1,180,348.0 | +0.60% |
| May 13, 2025 | $121.9 | $120.7 | $1.24 | 709,063.0 | +0.78% |
| May 12, 2025 | $121.4 | $120.3 | $1.04 | 2,246,001.0 | +0.48% |
| May 09, 2025 | $120.6 | $119.8 | $0.85 | 1,479,264.0 | +0.38% |
| May 08, 2025 | $121.2 | $119.6 | $1.62 | 1,626,360.0 | -0.30% |
| May 07, 2025 | $121.0 | $119.9 | $1.03 | 692,497.0 | +0.02% |
| May 06, 2025 | $121.2 | $120.1 | $1.14 | 520,688.0 | -0.67% |
| May 05, 2025 | $121.6 | $120.7 | $0.83 | 519,976.0 | -0.25% |
| May 02, 2025 | $121.7 | $120.8 | $0.94 | 647,682.0 | +1.04% |
| May 01, 2025 | $120.7 | $119.5 | $1.16 | 647,768.0 | +0.12% |
| Apr 30, 2025 | $120.1 | $117.4 | $2.68 | 801,228.0 | -0.02% |
| Apr 29, 2025 | $119.9 | $118.4 | $1.51 | 788,877.0 | +1.11% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $129.5 | $119.5 | $9.96 | 26,604,676.0 | +4.27% |
| Apr, 2025 | $120.1 | $106.1 | $14.01 | 33,833,512.0 | +6.35% |
| Mar, 2025 | $119.5 | $108.8 | $10.70 | 17,608,869.0 | -4.61% |
| 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% |
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):