5 DAY PERFORMANCE
+0.67%
1 MONTH PERFORMANCE
+5.41%
3 MONTH PERFORMANCE
+10.75%
6 MONTH PERFORMANCE
-0.40%
YEAR-TO-DATE PERFORMANCE
+5.81%
1 YEAR PERFORMANCE
+19.05%
Royal Bank of Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $127.64 | $127.45 (-0.15%) | $127.64 | $127.11 | 341.64 K | $180.09 B |
| 06/04/2025 | $127.78 | $127.37 (-0.32%) | $127.98 | $127.20 | 800.51 K | $180.09 B |
| 06/03/2025 | $127.76 | $127.49 (-0.21%) | $128.32 | $127.42 | 1.02 M | $180.26 B |
| 06/02/2025 | $126.27 | $127.87 (1.27%) | $127.96 | $126.22 | 1.06 M | $180.80 B |
| 05/30/2025 | $124.88 | $126.66 (1.43%) | $127.17 | $124.19 | 1.36 M | $179.09 B |
| 05/29/2025 | $128.67 | $125.00 (-2.85%) | $128.75 | $124.27 | 2.22 M | $176.74 B |
| 05/28/2025 | $128.43 | $128.94 (0.4%) | $129.46 | $128.41 | 1.04 M | $182.31 B |
| 05/27/2025 | $128.31 | $128.86 (0.43%) | $129.42 | $128.03 | 1.34 M | $182.20 B |
| 05/23/2025 | $126.44 | $128.43 (1.57%) | $128.73 | $126.07 | 1.36 M | $181.59 B |
| 05/22/2025 | $125.66 | $126.52 (0.68%) | $127.00 | $124.87 | 1.21 M | $178.89 B |
| 05/21/2025 | $126.24 | $125.82 (-0.33%) | $126.69 | $125.70 | 1.10 M | $177.90 B |
| 05/20/2025 | $127.00 | $126.48 (-0.41%) | $127.48 | $126.26 | 1.62 M | $178.83 B |
| 05/19/2025 | $125.55 | $127.14 (1.27%) | $127.44 | $125.21 | 940.10 K | $179.77 B |
| 05/16/2025 | $125.00 | $125.82 (0.66%) | $126.05 | $124.67 | 2.31 M | $177.90 B |
| 05/15/2025 | $122.50 | $124.78 (1.86%) | $124.88 | $122.50 | 1.73 M | $176.43 B |
| 05/14/2025 | $122.27 | $122.53 (0.21%) | $122.66 | $121.61 | 1.18 M | $173.25 B |
| 05/13/2025 | $121.30 | $121.80 (0.41%) | $121.90 | $120.66 | 821.00 K | $172.22 B |
| 05/12/2025 | $121.04 | $120.86 (-0.15%) | $121.36 | $120.32 | 2.32 M | $170.89 B |
| 05/09/2025 | $120.62 | $120.28 (-0.28%) | $120.62 | $119.77 | 1.54 M | $170.07 B |
| 05/08/2025 | $120.30 | $119.83 (-0.39%) | $121.21 | $119.59 | 2.02 M | $169.43 B |
| 05/07/2025 | $120.03 | $120.19 (0.13%) | $120.96 | $119.93 | 692.91 K | $169.94 B |
| 05/06/2025 | $120.81 | $120.16 (-0.54%) | $121.23 | $120.08 | 605.90 K | $169.90 B |
| 05/05/2025 | $121.14 | $120.97 (-0.14%) | $121.56 | $120.73 | 520.00 K | $171.04 B |
| 05/02/2025 | $121.36 | $121.27 (-0.07%) | $121.73 | $120.79 | 863.93 K | $171.47 B |
| 05/01/2025 | $119.82 | $120.02 (0.17%) | $120.66 | $119.50 | 721.43 K | $169.70 B |
| 04/30/2025 | $118.92 | $119.88 (0.81%) | $120.11 | $117.43 | 841.50 K | $169.50 B |
| 04/29/2025 | $118.47 | $119.90 (1.21%) | $119.90 | $118.39 | 789.29 K | $169.53 B |
| 04/28/2025 | $117.80 | $118.58 (0.66%) | $118.68 | $117.68 | 1.01 M | $167.66 B |
| 04/25/2025 | $117.55 | $117.76 (0.18%) | $118.02 | $116.78 | 787.30 K | $166.51 B |
| 04/24/2025 | $117.69 | $117.67 (-0.02%) | $117.72 | $116.34 | 973.60 K | $166.38 B |
| 04/23/2025 | $119.27 | $117.79 (-1.24%) | $119.86 | $117.41 | 1.10 M | $170.89 B |
| 04/22/2025 | $115.82 | $117.97 (1.86%) | $117.97 | $115.41 | 5.49 M | $171.15 B |
| 04/21/2025 | $116.00 | $115.21 (-0.68%) | $116.60 | $114.63 | 600.10 K | $167.15 B |
| 04/17/2025 | $115.53 | $116.24 (0.61%) | $116.71 | $115.45 | 1.09 M | $168.64 B |
| 04/16/2025 | $115.21 | $115.62 (0.36%) | $116.24 | $114.25 | 935.04 K | $167.74 B |
| 04/15/2025 | $115.50 | $115.21 (-0.25%) | $116.61 | $115.02 | 2.16 M | $167.15 B |
| 04/14/2025 | $114.68 | $115.38 (0.61%) | $115.51 | $113.43 | 1.18 M | $167.39 B |
| 04/11/2025 | $110.65 | $113.27 (2.37%) | $113.63 | $110.14 | 1.19 M | $164.33 B |
| 04/10/2025 | $113.45 | $109.95 (-3.09%) | $113.45 | $108.93 | 1.56 M | $159.52 B |
| 04/09/2025 | $107.96 | $113.73 (5.34%) | $114.01 | $106.85 | 4.11 M | $165.00 B |
| 04/08/2025 | $111.97 | $108.36 (-3.22%) | $112.33 | $107.72 | 4.37 M | $157.21 B |
| 04/07/2025 | $106.21 | $109.17 (2.79%) | $112.11 | $106.10 | 2.06 M | $158.38 B |
| 04/04/2025 | $112.51 | $110.91 (-1.42%) | $113.73 | $110.04 | 2.44 M | $160.91 B |
| 04/03/2025 | $113.76 | $115.11 (1.19%) | $117.80 | $113.70 | 1.83 M | $167.00 B |
| 04/02/2025 | $113.08 | $114.72 (1.45%) | $114.72 | $112.39 | 856.75 K | $166.44 B |
| 04/01/2025 | $112.23 | $113.65 (1.27%) | $113.71 | $110.73 | 828.61 K | $164.88 B |
| 03/31/2025 | $111.24 | $112.72 (1.33%) | $113.21 | $111.03 | 840.03 K | $163.54 B |
| 03/28/2025 | $114.60 | $112.14 (-2.15%) | $114.86 | $111.98 | 843.30 K | $162.69 B |
| 03/27/2025 | $115.91 | $114.71 (-1.04%) | $116.65 | $114.30 | 708.60 K | $166.42 B |
| 03/26/2025 | $117.03 | $116.27 (-0.65%) | $117.69 | $115.82 | 748.25 K | $168.69 B |
| 03/25/2025 | $117.09 | $116.65 (-0.38%) | $117.33 | $116.09 | 704.21 K | $169.24 B |
| 03/24/2025 | $114.25 | $115.91 (1.45%) | $116.27 | $114.20 | 739.05 K | $168.16 B |
| 03/21/2025 | $112.69 | $113.60 (0.81%) | $114.01 | $112.68 | 758.40 K | $164.81 B |
| 03/20/2025 | $113.25 | $113.81 (0.49%) | $114.18 | $112.46 | 613.10 K | $165.12 B |
| 03/19/2025 | $112.61 | $114.22 (1.43%) | $114.43 | $112.25 | 990.81 K | $165.71 B |
| 03/18/2025 | $113.04 | $112.48 (-0.5%) | $113.07 | $111.77 | 692.44 K | $163.19 B |
| 03/17/2025 | $111.63 | $112.72 (0.98%) | $113.19 | $111.22 | 1.28 M | $163.54 B |
| 03/14/2025 | $109.75 | $111.49 (1.59%) | $111.67 | $109.57 | 1.45 M | $161.75 B |
| 03/13/2025 | $110.95 | $108.81 (-1.93%) | $111.17 | $108.76 | 2.25 M | $157.86 B |
| 03/12/2025 | $111.04 | $111.28 (0.22%) | $111.62 | $110.38 | 1.01 M | $161.45 B |
| 03/11/2025 | $112.53 | $110.33 (-1.96%) | $113.03 | $110.13 | 1.37 M | $160.07 B |
| 03/10/2025 | $113.05 | $112.99 (-0.05%) | $114.25 | $112.14 | 665.20 K | $163.93 B |
| 03/07/2025 | $113.61 | $115.07 (1.29%) | $115.44 | $113.32 | 789.37 K | $166.94 B |
| 03/06/2025 | $114.56 | $114.24 (-0.28%) | $116.37 | $113.87 | 920.10 K | $165.74 B |
| 03/05/2025 | $113.57 | $115.13 (1.37%) | $115.93 | $113.21 | 2.04 M | $167.03 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.
