-
5 DAY PERFORMANCE
-1.94% -
1 MONTH PERFORMANCE
+0.67% -
3 MONTH PERFORMANCE
+12.42% -
6 MONTH PERFORMANCE
+19.51% -
YEAR-TO-DATE PERFORMANCE
+20.94% -
1 YEAR PERFORMANCE
+45.71%
Royal Bank of Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $112.98 | $113.34 (0.32%) | $113.51 | $112.55 | 790,400 | $160.11 B |
| 08/21/2024 | $112.58 | $112.94 (0.32%) | $113.24 | $112.55 | 657,000 | $159.54 B |
| 08/20/2024 | $112.74 | $112.58 (-0.14%) | $112.74 | $112.14 | 556,000 | $159.04 B |
| 08/19/2024 | $111.87 | $112.78 (0.81%) | $113.11 | $111.87 | 4.06 M | $159.32 B |
| 08/16/2024 | $110.85 | $111.81 (0.87%) | $111.86 | $110.85 | 729,400 | $157.95 B |
| 08/15/2024 | $111.00 | $110.71 (-0.26%) | $111.44 | $110.60 | 723,000 | $156.39 B |
| 08/14/2024 | $109.48 | $110.37 (0.81%) | $110.52 | $109.45 | 601,032 | $155.91 B |
| 08/13/2024 | $108.89 | $109.48 (0.54%) | $109.53 | $108.52 | 637,100 | $154.66 B |
| 08/12/2024 | $109.22 | $108.26 (-0.88%) | $109.22 | $108.10 | 1.14 M | $152.93 B |
| 08/09/2024 | $108.95 | $109.13 (0.17%) | $109.17 | $108.24 | 1.73 M | $154.16 B |
| 08/08/2024 | $107.69 | $108.73 (0.97%) | $109.51 | $107.61 | 1.92 M | $153.60 B |
| 08/07/2024 | $108.18 | $107.38 (-0.74%) | $108.34 | $106.35 | 979,923 | $151.69 B |
| 08/06/2024 | $105.75 | $107.22 (1.39%) | $107.57 | $105.31 | 888,903 | $151.46 B |
| 08/05/2024 | $103.00 | $105.65 (2.57%) | $106.07 | $102.89 | 788,251 | $149.25 B |
| 08/02/2024 | $108.50 | $107.46 (-0.96%) | $108.94 | $107.06 | 681,700 | $151.80 B |
| 08/01/2024 | $111.64 | $109.87 (-1.59%) | $111.90 | $109.15 | 771,400 | $155.21 B |
| 07/31/2024 | $111.42 | $111.74 (0.29%) | $112.52 | $111.19 | 434,535 | $157.85 B |
| 07/30/2024 | $110.42 | $111.14 (0.65%) | $111.94 | $110.28 | 722,700 | $157.00 B |
| 07/29/2024 | $110.63 | $110.22 (-0.37%) | $110.90 | $109.98 | 448,763 | $155.70 B |
| 07/26/2024 | $109.78 | $110.67 (0.81%) | $111.02 | $109.65 | 667,400 | $156.34 B |
| 07/25/2024 | $108.83 | $109.59 (0.7%) | $110.10 | $108.62 | 1.69 M | $154.81 B |
| 07/24/2024 | $110.33 | $110.31 (-0.02%) | $110.82 | $109.77 | 2.31 M | $155.83 B |
| 07/23/2024 | $111.82 | $110.51 (-1.17%) | $111.82 | $110.42 | 3.53 M | $156.11 B |
| 07/22/2024 | $111.65 | $111.60 (-0.04%) | $112.01 | $111.03 | 1.22 M | $157.65 B |
| 07/19/2024 | $111.86 | $111.13 (-0.65%) | $112.67 | $110.95 | 1.72 M | $156.99 B |
| 07/18/2024 | $112.05 | $112.08 (0.03%) | $112.63 | $111.57 | 791,361 | $158.33 B |
| 07/17/2024 | $110.15 | $112.01 (1.69%) | $112.28 | $110.01 | 629,448 | $158.23 B |
| 07/16/2024 | $110.82 | $110.54 (-0.25%) | $110.95 | $110.18 | 665,336 | $156.15 B |
| 07/15/2024 | $111.33 | $110.81 (-0.47%) | $111.40 | $110.61 | 676,192 | $156.54 B |
| 07/12/2024 | $110.54 | $111.21 (0.61%) | $111.49 | $110.32 | 737,713 | $157.10 B |
| 07/11/2024 | $111.24 | $110.27 (-0.87%) | $111.40 | $110.27 | 675,536 | $155.77 B |
| 07/10/2024 | $109.91 | $110.76 (0.77%) | $110.81 | $109.65 | 2.75 M | $156.47 B |
| 07/09/2024 | $109.01 | $109.59 (0.53%) | $110.27 | $108.77 | 2.24 M | $154.81 B |
| 07/08/2024 | $109.00 | $109.19 (0.17%) | $109.45 | $108.78 | 2.19 M | $154.25 B |
| 07/05/2024 | $110.00 | $108.80 (-1.09%) | $110.21 | $108.77 | 828,559 | $153.70 B |