-
5 DAY PERFORMANCE
+2.11% -
1 MONTH PERFORMANCE
-0.14% -
3 MONTH PERFORMANCE
+8.22% -
6 MONTH PERFORMANCE
+19.50% -
YEAR-TO-DATE PERFORMANCE
+23.61% -
1 YEAR PERFORMANCE
+43.87%
Royal Bank of Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $125.19 | $125.08 (-0.09%) | $125.45 | $124.58 | 682,076 | $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 |
| 10/01/2024 | $124.86 | $123.80 (-0.85%) | $125.28 | $122.90 | 597,209 | $175.08 B |
| 09/30/2024 | $124.10 | $124.73 (0.51%) | $125.11 | $123.93 | 543,700 | $176.39 B |
| 09/27/2024 | $124.67 | $124.26 (-0.33%) | $124.86 | $123.95 | 837,107 | $175.73 B |
| 09/26/2024 | $124.00 | $124.54 (0.44%) | $124.82 | $123.72 | 695,926 | $176.12 B |
| 09/25/2024 | $123.66 | $123.55 (-0.09%) | $123.86 | $123.15 | 477,200 | $174.72 B |
| 09/24/2024 | $123.37 | $123.66 (0.24%) | $123.96 | $122.86 | 416,700 | $174.88 B |
| 09/23/2024 | $122.19 | $123.14 (0.78%) | $123.28 | $121.83 | 607,215 | $174.14 B |
| 09/20/2024 | $123.20 | $121.92 (-1.04%) | $123.20 | $121.67 | 1.27 M | $172.42 B |
| 09/19/2024 | $123.60 | $123.06 (-0.44%) | $124.00 | $122.20 | 657,000 | $174.03 B |
| 09/18/2024 | $122.78 | $122.56 (-0.18%) | $123.72 | $122.05 | 588,208 | $173.32 B |
| 09/17/2024 | $123.48 | $122.86 (-0.5%) | $123.53 | $122.28 | 555,823 | $173.75 B |
| 09/16/2024 | $124.00 | $123.33 (-0.54%) | $124.46 | $122.85 | 696,711 | $174.41 B |
| 09/13/2024 | $124.31 | $123.59 (-0.58%) | $124.31 | $123.38 | 589,300 | $174.78 B |
| 09/12/2024 | $123.20 | $123.96 (0.62%) | $124.00 | $122.98 | 534,000 | $175.30 B |
| 09/11/2024 | $121.85 | $123.28 (1.17%) | $123.54 | $120.79 | 528,037 | $174.34 B |
| 09/10/2024 | $122.81 | $122.27 (-0.44%) | $122.81 | $121.06 | 697,804 | $172.91 B |
| 09/09/2024 | $121.29 | $122.98 (1.39%) | $123.19 | $121.27 | 737,248 | $173.92 B |
| 09/06/2024 | $121.84 | $120.93 (-0.75%) | $122.31 | $119.94 | 759,529 | $171.02 B |
| 09/05/2024 | $122.51 | $121.49 (-0.83%) | $122.91 | $121.11 | 464,131 | $171.81 B |
| 09/04/2024 | $120.68 | $122.08 (1.16%) | $122.28 | $120.37 | 713,023 | $172.64 B |
| 09/03/2024 | $120.17 | $120.84 (0.56%) | $121.22 | $120.03 | 855,044 | $170.89 B |
| 08/30/2024 | $119.22 | $120.78 (1.31%) | $121.12 | $119.15 | 940,217 | $170.81 B |
| 08/29/2024 | $119.81 | $119.20 (-0.51%) | $120.68 | $119.02 | 908,622 | $168.57 B |
| 08/28/2024 | $117.25 | $118.84 (1.36%) | $119.92 | $116.90 | 1.52 M | $168.06 B |
| 08/27/2024 | $115.82 | $116.40 (0.5%) | $116.64 | $115.70 | 710,530 | $164.61 B |
| 08/26/2024 | $115.77 | $115.68 (-0.08%) | $116.30 | $115.49 | 531,549 | $163.59 B |
| 08/23/2024 | $113.95 | $115.52 (1.38%) | $116.56 | $113.91 | 995,417 | $163.19 B |