5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+2.15%
3 MONTH PERFORMANCE
+8.47%
6 MONTH PERFORMANCE
+14.80%
YEAR-TO-DATE PERFORMANCE
+13.25%
1 YEAR PERFORMANCE
+20.84%
Royal Bank of Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $136.28 | $136.49 (0.15%) | $136.78 | $136.13 | 615.91 K | $192.64 B |
| 08/19/2025 | $136.03 | $136.32 (0.21%) | $136.60 | $135.95 | 676.40 K | $192.40 B |
| 08/18/2025 | $136.25 | $136.40 (0.11%) | $136.59 | $136.04 | 595.11 K | $192.51 B |
| 08/15/2025 | $136.88 | $136.43 (-0.33%) | $137.25 | $136.32 | 772.00 K | $192.55 B |
| 08/14/2025 | $135.27 | $136.59 (0.98%) | $136.59 | $135.04 | 1.35 M | $192.78 B |
| 08/13/2025 | $135.44 | $135.91 (0.35%) | $136.01 | $135.35 | 2.30 M | $191.82 B |
| 08/12/2025 | $133.83 | $134.80 (0.72%) | $135.09 | $133.66 | 975.01 K | $190.25 B |
| 08/11/2025 | $132.51 | $133.43 (0.69%) | $133.75 | $132.51 | 1.89 M | $188.32 B |
| 08/08/2025 | $132.81 | $132.60 (-0.16%) | $133.15 | $132.27 | 1.85 M | $187.15 B |
| 08/07/2025 | $132.74 | $132.44 (-0.23%) | $133.02 | $132.03 | 912.31 K | $186.92 B |
| 08/06/2025 | $131.47 | $132.21 (0.56%) | $132.30 | $131.06 | 834.94 K | $186.60 B |
| 08/05/2025 | $129.05 | $130.73 (1.3%) | $130.86 | $128.95 | 715.20 K | $184.51 B |
| 08/04/2025 | $129.04 | $129.92 (0.68%) | $130.01 | $129.04 | 386.42 K | $183.36 B |
| 08/01/2025 | $127.92 | $128.61 (0.54%) | $128.87 | $127.38 | 1.25 M | $181.52 B |
| 07/31/2025 | $129.19 | $128.46 (-0.57%) | $129.54 | $128.14 | 1.05 M | $181.30 B |
| 07/30/2025 | $129.41 | $129.39 (-0.02%) | $130.07 | $128.89 | 714.00 K | $182.62 B |
| 07/29/2025 | $130.27 | $129.70 (-0.44%) | $130.35 | $129.08 | 908.45 K | $183.05 B |
| 07/28/2025 | $131.68 | $130.45 (-0.93%) | $131.82 | $130.30 | 589.90 K | $184.11 B |
| 07/25/2025 | $131.18 | $132.05 (0.66%) | $132.10 | $130.94 | 677.70 K | $186.37 B |
| 07/24/2025 | $132.74 | $132.02 (-0.54%) | $133.11 | $131.93 | 937.34 K | $186.33 B |
| 07/23/2025 | $133.56 | $134.21 (0.49%) | $134.26 | $133.32 | 4.21 M | $189.42 B |
| 07/22/2025 | $133.34 | $133.15 (-0.14%) | $133.56 | $132.80 | 1.80 M | $187.92 B |
| 07/21/2025 | $133.18 | $133.61 (0.32%) | $133.68 | $132.94 | 3.34 M | $188.57 B |
| 07/18/2025 | $133.65 | $132.81 (-0.63%) | $133.66 | $132.43 | 475.45 K | $187.44 B |
| 07/17/2025 | $131.29 | $133.02 (1.32%) | $133.08 | $130.80 | 920.84 K | $187.74 B |
| 07/16/2025 | $130.67 | $131.99 (1.01%) | $132.02 | $130.53 | 744.50 K | $186.29 B |
| 07/15/2025 | $132.03 | $130.64 (-1.05%) | $132.10 | $130.46 | 986.23 K | $184.38 B |
| 07/14/2025 | $131.58 | $131.82 (0.18%) | $131.89 | $131.16 | 1.68 M | $186.05 B |
| 07/11/2025 | $132.64 | $131.76 (-0.66%) | $132.78 | $131.25 | 942.02 K | $185.96 B |
| 07/10/2025 | $132.34 | $133.29 (0.72%) | $133.84 | $132.19 | 1.89 M | $188.12 B |
| 07/09/2025 | $132.22 | $132.43 (0.16%) | $132.79 | $131.90 | 1.54 M | $186.91 B |
| 07/08/2025 | $131.76 | $131.76 (0%) | $132.27 | $131.38 | 758.85 K | $185.96 B |
| 07/07/2025 | $131.61 | $131.83 (0.17%) | $133.36 | $131.49 | 735.11 K | $186.06 B |
| 07/03/2025 | $131.58 | $132.64 (0.81%) | $132.69 | $131.38 | 455.53 K | $187.20 B |
| 07/02/2025 | $131.59 | $131.17 (-0.32%) | $131.88 | $130.81 | 1.45 M | $185.13 B |
| 07/01/2025 | $131.36 | $132.26 (0.69%) | $132.43 | $131.36 | 517.63 K | $186.67 B |
| 06/30/2025 | $130.01 | $131.55 (1.18%) | $131.69 | $129.92 | 828.09 K | $185.66 B |
| 06/27/2025 | $130.13 | $129.71 (-0.32%) | $130.96 | $129.23 | 731.50 K | $183.07 B |
| 06/26/2025 | $128.72 | $130.17 (1.13%) | $130.51 | $128.59 | 973.91 K | $183.72 B |
| 06/25/2025 | $128.19 | $128.07 (-0.09%) | $128.32 | $127.49 | 1.60 M | $180.75 B |
| 06/24/2025 | $127.99 | $128.32 (0.26%) | $129.00 | $127.90 | 1.09 M | $181.11 B |
| 06/23/2025 | $126.80 | $127.19 (0.31%) | $127.22 | $126.02 | 912.80 K | $179.51 B |
| 06/20/2025 | $128.74 | $127.29 (-1.13%) | $128.94 | $127.15 | 840.42 K | $179.65 B |
| 06/18/2025 | $128.40 | $128.07 (-0.26%) | $128.86 | $127.98 | 719.84 K | $180.75 B |
| 06/17/2025 | $128.63 | $127.99 (-0.5%) | $129.03 | $127.69 | 566.40 K | $180.64 B |
| 06/16/2025 | $128.59 | $128.88 (0.23%) | $130.00 | $128.24 | 811.40 K | $181.90 B |
| 06/13/2025 | $128.02 | $127.75 (-0.21%) | $128.62 | $127.35 | 783.80 K | $180.30 B |
| 06/12/2025 | $128.34 | $128.82 (0.37%) | $128.87 | $128.09 | 541.64 K | $181.81 B |
| 06/11/2025 | $128.79 | $127.88 (-0.71%) | $129.04 | $127.86 | 670.90 K | $180.48 B |
| 06/10/2025 | $128.01 | $128.31 (0.23%) | $128.35 | $127.70 | 1.02 M | $181.09 B |
| 06/09/2025 | $127.29 | $127.61 (0.25%) | $127.82 | $127.10 | 1.05 M | $180.10 B |
| 06/06/2025 | $127.50 | $127.53 (0.02%) | $128.14 | $127.31 | 885.93 K | $179.99 B |
| 06/05/2025 | $128.27 | $126.96 (-1.02%) | $128.50 | $126.91 | 895.00 K | $179.19 B |
| 06/04/2025 | $127.78 | $127.37 (-0.32%) | $127.98 | $127.20 | 800.51 K | $179.77 B |
| 06/03/2025 | $127.76 | $127.49 (-0.21%) | $128.32 | $127.42 | 1.02 M | $179.93 B |
| 06/02/2025 | $126.27 | $127.87 (1.27%) | $127.96 | $126.22 | 1.06 M | $180.47 B |
| 05/30/2025 | $124.88 | $126.66 (1.43%) | $127.17 | $124.19 | 1.36 M | $178.76 B |
| 05/29/2025 | $128.67 | $125.00 (-2.85%) | $128.75 | $124.27 | 2.22 M | $176.42 B |
| 05/28/2025 | $128.43 | $128.94 (0.4%) | $129.46 | $128.41 | 1.04 M | $181.98 B |
| 05/27/2025 | $128.31 | $128.86 (0.43%) | $129.42 | $128.03 | 1.34 M | $181.87 B |
| 05/23/2025 | $126.44 | $128.43 (1.57%) | $128.73 | $126.07 | 1.36 M | $181.26 B |
| 05/22/2025 | $125.66 | $126.52 (0.68%) | $127.00 | $124.87 | 1.21 M | $178.57 B |
| 05/21/2025 | $126.24 | $125.82 (-0.33%) | $126.69 | $125.70 | 1.10 M | $177.58 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.
