5 DAY PERFORMANCE
-1.10%
1 MONTH PERFORMANCE
-4.45%
3 MONTH PERFORMANCE
-2.72%
6 MONTH PERFORMANCE
+11.19%
YEAR-TO-DATE PERFORMANCE
-0.80%
1 YEAR PERFORMANCE
+18.97%
Royal Bank of Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $120.10 | $119.54 (-0.47%) | $120.91 | $119.52 | 255,785 | $174.27 B |
| 12/31/2024 | $120.58 | $120.51 (-0.06%) | $121.06 | $120.24 | 735,814 | $174.84 B |
| 12/30/2024 | $120.08 | $120.54 (0.38%) | $120.90 | $119.64 | 478,700 | $174.88 B |
| 12/27/2024 | $120.46 | $120.88 (0.35%) | $121.23 | $120.32 | 356,000 | $175.37 B |
| 12/26/2024 | $120.38 | $121.08 (0.58%) | $121.33 | $120.38 | 281,800 | $175.66 B |
| 12/24/2024 | $120.69 | $120.74 (0.04%) | $120.85 | $120.33 | 282,631 | $175.17 B |
| 12/23/2024 | $120.19 | $120.72 (0.44%) | $120.72 | $119.78 | 756,821 | $175.14 B |
| 12/20/2024 | $119.57 | $120.72 (0.96%) | $121.54 | $118.73 | 1.01 M | $175.14 B |
| 12/19/2024 | $121.11 | $119.72 (-1.15%) | $121.35 | $119.69 | 1.57 M | $173.69 B |
| 12/18/2024 | $123.65 | $119.84 (-3.08%) | $123.65 | $119.57 | 2.66 M | $173.86 B |
| 12/17/2024 | $123.43 | $123.70 (0.22%) | $124.36 | $123.33 | 407,030 | $179.47 B |
| 12/16/2024 | $124.22 | $124.41 (0.15%) | $124.91 | $124.05 | 815,653 | $180.50 B |
| 12/13/2024 | $125.00 | $124.50 (-0.4%) | $125.00 | $123.95 | 437,000 | $180.63 B |
| 12/12/2024 | $125.64 | $124.68 (-0.76%) | $126.06 | $124.68 | 371,655 | $180.89 B |
| 12/11/2024 | $126.13 | $126.04 (-0.07%) | $126.93 | $125.97 | 399,879 | $182.86 B |
| 12/10/2024 | $126.20 | $125.92 (-0.22%) | $126.61 | $125.59 | 607,800 | $182.69 B |
| 12/09/2024 | $125.95 | $125.96 (0.01%) | $126.52 | $125.29 | 689,906 | $182.74 B |
| 12/06/2024 | $127.65 | $126.05 (-1.25%) | $128.01 | $125.84 | 820,400 | $182.87 B |
| 12/05/2024 | $125.37 | $128.02 (2.11%) | $128.05 | $125.29 | 778,593 | $185.73 B |
| 12/04/2024 | $126.27 | $125.36 (-0.72%) | $128.04 | $125.06 | 1.14 M | $181.87 B |
| 12/03/2024 | $125.13 | $124.74 (-0.31%) | $125.90 | $124.44 | 755,841 | $180.97 B |
| 12/02/2024 | $125.49 | $125.12 (-0.29%) | $125.88 | $124.23 | 1.28 M | $181.53 B |
| 11/29/2024 | $125.07 | $125.67 (0.48%) | $125.82 | $124.84 | 256,739 | $182.32 B |
| 11/27/2024 | $123.96 | $125.27 (1.06%) | $125.70 | $123.90 | 1.40 M | $181.74 B |
| 11/26/2024 | $123.20 | $124.15 (0.77%) | $124.34 | $122.50 | 540,800 | $180.12 B |
| 11/25/2024 | $125.30 | $124.32 (-0.78%) | $125.61 | $124.22 | 953,539 | $180.36 B |
| 11/22/2024 | $125.19 | $125.08 (-0.09%) | $125.45 | $124.58 | 682,100 | $181.47 B |
| 11/21/2024 | $122.46 | $125.09 (2.15%) | $125.13 | $122.21 | 788,218 | $181.48 B |
| 11/20/2024 | $122.85 | $121.79 (-0.86%) | $122.98 | $121.22 | 457,136 | $176.69 B |
| 11/19/2024 | $121.73 | $122.90 (0.96%) | $122.95 | $121.33 | 360,300 | $178.30 B |
| 11/18/2024 | $121.25 | $122.43 (0.97%) | $122.49 | $121.00 | 3.24 M | $173.14 B |
| 11/15/2024 | $121.23 | $121.47 (0.2%) | $121.80 | $120.26 | 1.97 M | $171.78 B |
| 11/14/2024 | $123.27 | $122.39 (-0.71%) | $123.35 | $122.23 | 3.81 M | $173.08 B |
| 11/13/2024 | $123.90 | $123.15 (-0.61%) | $123.90 | $122.79 | 926,714 | $174.16 B |
| 11/12/2024 | $124.37 | $123.89 (-0.39%) | $124.37 | $123.04 | 2.36 M | $175.20 B |
| 11/11/2024 | $124.08 | $124.04 (-0.03%) | $124.79 | $123.87 | 503,400 | $175.42 B |
| 11/08/2024 | $124.08 | $123.63 (-0.36%) | $124.08 | $122.88 | 425,400 | $174.84 B |
| 11/07/2024 | $123.48 | $124.55 (0.87%) | $124.75 | $123.42 | 1.27 M | $176.14 B |
| 11/06/2024 | $123.99 | $122.72 (-1.02%) | $124.23 | $121.82 | 1.11 M | $173.55 B |
| 11/05/2024 | $122.67 | $123.15 (0.39%) | $123.46 | $122.15 | 648,900 | $174.16 B |
| 11/04/2024 | $121.89 | $122.27 (0.31%) | $122.90 | $121.13 | 1.02 M | $172.91 B |
| 11/01/2024 | $121.70 | $121.79 (0.07%) | $122.15 | $121.10 | 713,334 | $172.23 B |
| 10/31/2024 | $123.15 | $120.89 (-1.84%) | $123.37 | $120.82 | 911,900 | $170.96 B |
| 10/30/2024 | $123.28 | $123.58 (0.24%) | $124.04 | $122.86 | 851,300 | $174.77 B |
| 10/29/2024 | $123.74 | $123.47 (-0.22%) | $124.45 | $123.00 | 659,100 | $174.61 B |
| 10/28/2024 | $122.45 | $124.03 (1.29%) | $124.46 | $122.45 | 731,600 | $175.40 B |
| 10/25/2024 | $124.00 | $122.46 (-1.24%) | $124.36 | $122.44 | 3.61 M | $173.18 B |
| 10/24/2024 | $123.83 | $123.53 (-0.24%) | $124.70 | $122.83 | 1.29 M | $174.70 B |
| 10/23/2024 | $124.60 | $125.18 (0.47%) | $125.37 | $124.48 | 563,400 | $177.03 B |
| 10/22/2024 | $124.55 | $125.09 (0.43%) | $125.31 | $124.13 | 6.28 M | $176.90 B |
| 10/21/2024 | $125.97 | $124.99 (-0.78%) | $126.01 | $124.41 | 423,323 | $176.76 B |
| 10/18/2024 | $126.27 | $126.05 (-0.17%) | $126.60 | $125.07 | 2.79 M | $178.26 B |
| 10/17/2024 | $125.48 | $126.47 (0.79%) | $126.96 | $125.48 | 927,800 | $178.85 B |
| 10/16/2024 | $124.63 | $126.11 (1.19%) | $126.55 | $124.53 | 775,055 | $178.34 B |
| 10/15/2024 | $123.21 | $124.41 (0.97%) | $124.96 | $122.89 | 725,800 | $175.94 B |
| 10/14/2024 | $123.70 | $123.43 (-0.22%) | $123.89 | $123.17 | 473,334 | $174.55 B |
| 10/11/2024 | $121.75 | $123.79 (1.68%) | $123.95 | $121.75 | 1.97 M | $175.06 B |
| 10/10/2024 | $122.05 | $121.47 (-0.48%) | $122.46 | $120.40 | 2.00 M | $171.78 B |
| 10/09/2024 | $121.62 | $122.27 (0.53%) | $122.56 | $121.40 | 1.02 M | $172.91 B |
| 10/08/2024 | $121.51 | $121.81 (0.25%) | $122.02 | $120.94 | 521,979 | $172.26 B |
| 10/07/2024 | $122.22 | $121.76 (-0.38%) | $122.61 | $121.01 | 975,500 | $172.19 B |
| 10/04/2024 | $121.79 | $122.42 (0.52%) | $122.42 | $121.59 | 527,000 | $173.13 B |
| 10/03/2024 | $122.51 | $121.39 (-0.91%) | $122.54 | $120.96 | 765,700 | $171.67 B |
| 10/02/2024 | $123.99 | $122.89 (-0.89%) | $124.23 | $122.76 | 536,188 | $173.79 B |