5 DAY PERFORMANCE
+4.17%
1 MONTH PERFORMANCE
+10.20%
3 MONTH PERFORMANCE
+11.09%
6 MONTH PERFORMANCE
+26.43%
YEAR-TO-DATE PERFORMANCE
+33.20%
1 YEAR PERFORMANCE
+25.39%
Royal Bank of Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $158.58 | $160.56 (1.25%) | $161.54 | $157.64 | 1.47 M | $225.95 B |
| 12/03/2025 | $155.54 | $156.68 (0.73%) | $157.98 | $154.50 | 1.33 M | $220.49 B |
| 12/02/2025 | $153.16 | $154.43 (0.83%) | $155.12 | $152.51 | 1.46 M | $217.33 B |
| 12/01/2025 | $154.03 | $152.89 (-0.74%) | $154.43 | $152.56 | 953.69 K | $215.16 B |
| 11/28/2025 | $154.00 | $154.09 (0.06%) | $154.64 | $153.24 | 374.30 K | $216.85 B |
| 11/26/2025 | $152.55 | $153.19 (0.42%) | $153.26 | $152.40 | 787.70 K | $215.58 B |
| 11/25/2025 | $150.32 | $152.22 (1.26%) | $152.79 | $150.01 | 879.05 K | $214.22 B |
| 11/24/2025 | $150.27 | $149.71 (-0.37%) | $150.85 | $149.13 | 1.01 M | $210.68 B |
| 11/21/2025 | $148.29 | $149.99 (1.15%) | $150.25 | $147.45 | 1.53 M | $211.08 B |
| 11/20/2025 | $146.77 | $147.35 (0.4%) | $150.04 | $146.76 | 1.62 M | $207.36 B |
| 11/19/2025 | $148.47 | $148.27 (-0.13%) | $149.00 | $147.33 | 866.00 K | $208.66 B |
| 11/18/2025 | $146.77 | $149.11 (1.59%) | $149.37 | $145.71 | 1.68 M | $209.84 B |
| 11/17/2025 | $147.02 | $147.13 (0.07%) | $148.27 | $146.44 | 1.73 M | $207.05 B |
| 11/14/2025 | $146.00 | $146.56 (0.38%) | $146.56 | $144.56 | 2.14 M | $206.25 B |
| 11/13/2025 | $148.57 | $146.77 (-1.21%) | $149.22 | $145.85 | 810.10 K | $206.55 B |
| 11/12/2025 | $147.78 | $148.97 (0.81%) | $149.02 | $146.91 | 812.72 K | $209.64 B |
| 11/11/2025 | $147.00 | $147.72 (0.49%) | $148.16 | $147.00 | 988.20 K | $207.88 B |
| 11/10/2025 | $145.99 | $146.89 (0.62%) | $147.03 | $145.68 | 2.46 M | $206.72 B |
| 11/07/2025 | $145.45 | $145.46 (0.01%) | $145.50 | $143.38 | 1.08 M | $204.70 B |
| 11/06/2025 | $145.85 | $145.41 (-0.3%) | $145.99 | $144.67 | 568.83 K | $204.63 B |
| 11/05/2025 | $145.23 | $145.66 (0.3%) | $145.88 | $144.76 | 823.20 K | $204.98 B |
| 11/04/2025 | $146.06 | $145.77 (-0.2%) | $146.88 | $145.33 | 965.50 K | $205.14 B |
| 11/03/2025 | $146.11 | $147.41 (0.89%) | $147.74 | $145.70 | 633.41 K | $207.45 B |
| 10/31/2025 | $145.47 | $146.50 (0.71%) | $146.76 | $145.07 | 744.40 K | $206.17 B |
| 10/30/2025 | $146.47 | $145.90 (-0.39%) | $147.12 | $145.35 | 1.23 M | $205.32 B |
| 10/29/2025 | $149.05 | $146.69 (-1.58%) | $149.25 | $146.37 | 612.90 K | $206.43 B |
| 10/28/2025 | $148.36 | $149.05 (0.47%) | $149.44 | $147.62 | 1.08 M | $209.76 B |
| 10/27/2025 | $146.93 | $148.23 (0.88%) | $148.31 | $146.00 | 1.84 M | $208.60 B |
| 10/24/2025 | $147.59 | $147.78 (0.13%) | $148.16 | $147.26 | 3.88 M | $207.97 B |
| 10/23/2025 | $146.93 | $147.47 (0.37%) | $147.74 | $146.75 | 559.10 K | $207.53 B |
| 10/22/2025 | $146.60 | $146.80 (0.14%) | $147.17 | $146.36 | 535.22 K | $206.59 B |
| 10/21/2025 | $147.19 | $146.60 (-0.4%) | $147.54 | $146.50 | 2.13 M | $206.31 B |
| 10/20/2025 | $145.57 | $146.94 (0.94%) | $147.37 | $145.57 | 1.29 M | $206.79 B |
| 10/17/2025 | $144.59 | $145.79 (0.83%) | $146.10 | $144.29 | 1.40 M | $205.17 B |
| 10/16/2025 | $146.80 | $145.31 (-1.01%) | $147.30 | $144.69 | 1.36 M | $204.49 B |
| 10/15/2025 | $145.69 | $146.78 (0.75%) | $146.94 | $145.57 | 1.15 M | $206.56 B |
| 10/14/2025 | $143.72 | $145.44 (1.2%) | $145.75 | $143.13 | 689.60 K | $204.67 B |
| 10/13/2025 | $144.41 | $144.58 (0.12%) | $144.92 | $143.97 | 508.14 K | $203.46 B |
| 10/10/2025 | $145.99 | $143.64 (-1.61%) | $146.29 | $143.52 | 1.22 M | $202.14 B |
| 10/09/2025 | $145.32 | $145.26 (-0.04%) | $145.56 | $144.66 | 1.26 M | $204.42 B |
| 10/08/2025 | $146.35 | $145.04 (-0.9%) | $146.47 | $144.74 | 875.60 K | $204.11 B |
| 10/07/2025 | $146.85 | $145.87 (-0.67%) | $147.20 | $145.86 | 1.03 M | $205.28 B |
| 10/06/2025 | $147.20 | $147.03 (-0.12%) | $147.47 | $145.91 | 1.04 M | $206.91 B |
| 10/03/2025 | $146.55 | $146.96 (0.28%) | $147.17 | $146.42 | 723.82 K | $206.81 B |
| 10/02/2025 | $147.50 | $146.42 (-0.73%) | $147.50 | $145.79 | 585.03 K | $206.05 B |
| 10/01/2025 | $147.16 | $147.20 (0.03%) | $148.00 | $147.05 | 803.45 K | $207.15 B |
| 09/30/2025 | $147.05 | $147.32 (0.18%) | $147.47 | $145.91 | 797.15 K | $207.32 B |
| 09/29/2025 | $146.38 | $146.96 (0.4%) | $147.66 | $146.32 | 1.08 M | $206.81 B |
| 09/26/2025 | $146.66 | $146.11 (-0.38%) | $146.74 | $145.91 | 687.40 K | $205.62 B |
| 09/25/2025 | $146.60 | $146.23 (-0.25%) | $147.09 | $145.86 | 991.28 K | $205.79 B |
| 09/24/2025 | $147.67 | $147.28 (-0.26%) | $148.33 | $146.99 | 776.33 K | $207.26 B |
| 09/23/2025 | $148.73 | $148.05 (-0.46%) | $149.26 | $148.05 | 836.81 K | $208.35 B |
| 09/22/2025 | $147.61 | $148.60 (0.67%) | $148.81 | $147.21 | 971.44 K | $209.12 B |
| 09/19/2025 | $146.52 | $147.26 (0.51%) | $147.54 | $146.19 | 943.20 K | $207.24 B |
| 09/18/2025 | $145.99 | $146.16 (0.12%) | $146.66 | $145.54 | 790.85 K | $205.69 B |
| 09/17/2025 | $146.62 | $146.34 (-0.19%) | $146.95 | $145.72 | 1.14 M | $205.94 B |
| 09/16/2025 | $145.40 | $146.04 (0.44%) | $146.50 | $145.18 | 830.22 K | $205.52 B |
| 09/15/2025 | $144.51 | $145.39 (0.61%) | $145.42 | $144.04 | 800.80 K | $204.60 B |
| 09/12/2025 | $144.88 | $144.14 (-0.51%) | $144.95 | $144.00 | 585.42 K | $202.85 B |
| 09/11/2025 | $144.55 | $145.13 (0.4%) | $145.21 | $144.28 | 635.90 K | $204.24 B |
| 09/10/2025 | $144.07 | $144.14 (0.05%) | $144.68 | $143.97 | 765.62 K | $202.85 B |
| 09/09/2025 | $144.33 | $143.99 (-0.24%) | $144.96 | $143.94 | 749.30 K | $202.63 B |
| 09/08/2025 | $145.05 | $144.61 (-0.3%) | $145.33 | $144.17 | 1.06 M | $203.51 B |
| 09/05/2025 | $145.93 | $144.49 (-0.99%) | $146.50 | $143.97 | 975.00 K | $203.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
