5 DAY PERFORMANCE
+2.61%
1 MONTH PERFORMANCE
+3.33%
3 MONTH PERFORMANCE
-3.58%
6 MONTH PERFORMANCE
-7.79%
YEAR-TO-DATE PERFORMANCE
-3.56%
1 YEAR PERFORMANCE
+19.94%
Royal Bank of Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $115.53 | $116.24 (0.61%) | $116.71 | $115.45 | 740,936 | $168.64 B |
| 04/16/2025 | $115.21 | $115.62 (0.36%) | $116.24 | $114.25 | 935,035 | $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 | 856,745 | $166.44 B |
| 04/01/2025 | $112.23 | $113.65 (1.27%) | $113.71 | $110.73 | 828,609 | $164.88 B |
| 03/31/2025 | $111.24 | $112.72 (1.33%) | $113.21 | $111.03 | 840,031 | $163.54 B |
| 03/28/2025 | $114.60 | $112.14 (-2.15%) | $114.86 | $111.98 | 843,300 | $162.69 B |
| 03/27/2025 | $115.91 | $114.71 (-1.04%) | $116.65 | $114.30 | 708,600 | $166.42 B |
| 03/26/2025 | $117.03 | $116.27 (-0.65%) | $117.69 | $115.82 | 748,248 | $168.69 B |
| 03/25/2025 | $117.09 | $116.65 (-0.38%) | $117.33 | $116.09 | 704,207 | $169.24 B |
| 03/24/2025 | $114.25 | $115.91 (1.45%) | $116.27 | $114.20 | 739,053 | $168.16 B |
| 03/21/2025 | $112.69 | $113.60 (0.81%) | $114.01 | $112.68 | 758,400 | $164.81 B |
| 03/20/2025 | $113.25 | $113.81 (0.49%) | $114.18 | $112.46 | 613,100 | $165.12 B |
| 03/19/2025 | $112.61 | $114.22 (1.43%) | $114.43 | $112.25 | 990,806 | $165.71 B |
| 03/18/2025 | $113.04 | $112.48 (-0.5%) | $113.07 | $111.77 | 692,436 | $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 | 665,200 | $163.93 B |
| 03/07/2025 | $113.61 | $115.07 (1.29%) | $115.44 | $113.32 | 789,374 | $166.94 B |
| 03/06/2025 | $114.56 | $114.24 (-0.28%) | $116.37 | $113.87 | 920,100 | $165.74 B |
| 03/05/2025 | $113.57 | $115.13 (1.37%) | $115.93 | $113.21 | 2.04 M | $167.03 B |
| 03/04/2025 | $115.42 | $112.59 (-2.45%) | $115.58 | $112.18 | 1.30 M | $163.35 B |
| 03/03/2025 | $118.00 | $116.85 (-0.97%) | $119.46 | $115.84 | 1.32 M | $169.53 B |
| 02/28/2025 | $115.82 | $118.17 (2.03%) | $118.25 | $115.22 | 1.12 M | $171.44 B |
| 02/27/2025 | $119.20 | $115.21 (-3.35%) | $119.96 | $113.73 | 2.24 M | $167.15 B |
| 02/26/2025 | $119.38 | $119.48 (0.08%) | $119.96 | $118.65 | 1.16 M | $173.34 B |
| 02/25/2025 | $120.00 | $119.29 (-0.59%) | $120.89 | $118.74 | 1.36 M | $173.07 B |
| 02/24/2025 | $119.39 | $118.57 (-0.69%) | $119.69 | $118.37 | 1.09 M | $172.02 B |
| 02/21/2025 | $119.79 | $118.88 (-0.76%) | $119.92 | $118.76 | 2.17 M | $172.47 B |
| 02/20/2025 | $120.55 | $119.66 (-0.74%) | $121.03 | $119.09 | 663,500 | $173.60 B |
| 02/19/2025 | $120.24 | $120.55 (0.26%) | $120.57 | $119.16 | 1.47 M | $174.90 B |
| 02/18/2025 | $118.81 | $120.89 (1.75%) | $121.00 | $118.77 | 2.19 M | $175.39 B |
| 02/14/2025 | $119.79 | $119.04 (-0.63%) | $120.09 | $118.91 | 1.49 M | $172.70 B |
| 02/13/2025 | $118.45 | $119.31 (0.73%) | $119.46 | $118.10 | 1.40 M | $173.10 B |
| 02/12/2025 | $117.57 | $118.37 (0.68%) | $118.48 | $117.21 | 436,511 | $171.73 B |
| 02/11/2025 | $117.76 | $118.44 (0.58%) | $118.69 | $117.02 | 544,524 | $171.83 B |
| 02/10/2025 | $119.10 | $117.99 (-0.93%) | $119.64 | $117.91 | 1.16 M | $171.18 B |
| 02/07/2025 | $119.66 | $119.32 (-0.28%) | $119.75 | $118.50 | 1.27 M | $173.11 B |
| 02/06/2025 | $119.23 | $119.44 (0.18%) | $119.73 | $118.78 | 646,904 | $173.28 B |
| 02/05/2025 | $119.20 | $119.07 (-0.11%) | $119.46 | $118.00 | 697,000 | $172.75 B |
| 02/04/2025 | $120.96 | $118.69 (-1.88%) | $121.43 | $118.29 | 925,737 | $172.20 B |
| 02/03/2025 | $117.40 | $118.81 (1.2%) | $120.17 | $116.51 | 1.66 M | $172.37 B |
| 01/31/2025 | $123.24 | $121.93 (-1.06%) | $123.90 | $121.89 | 871,817 | $176.90 B |
| 01/30/2025 | $122.65 | $123.40 (0.61%) | $124.35 | $122.33 | 764,915 | $179.03 B |
| 01/29/2025 | $122.63 | $122.04 (-0.48%) | $123.00 | $121.71 | 761,900 | $177.06 B |
| 01/28/2025 | $122.21 | $122.99 (0.64%) | $123.45 | $122.11 | 986,600 | $178.44 B |
| 01/27/2025 | $121.00 | $122.62 (1.34%) | $122.74 | $120.81 | 2.19 M | $177.90 B |
| 01/24/2025 | $122.52 | $122.61 (0.07%) | $122.85 | $122.12 | 2.62 M | $177.88 B |
| 01/23/2025 | $121.42 | $122.08 (0.54%) | $122.50 | $121.42 | 2.67 M | $177.11 B |
| 01/22/2025 | $122.56 | $121.02 (-1.26%) | $122.56 | $120.64 | 1.07 M | $175.58 B |
| 01/21/2025 | $120.67 | $122.24 (1.3%) | $122.47 | $120.41 | 1.34 M | $177.35 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.
