Royal Bank of Canada (RY) Historical Stock Data
165.86 ↓1.16 (-0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RY is up 0.35% a day on average. There have been 22 days where Royal Bank of Canada closed green and 8 days where RY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 167.30 | 165.86 | ↓$1.44 (-0.86%) | 165.45 | 167.91 | 843.37K |
| 2025-12-11 | 166.54 | 167.02 | ↑$0.48 (0.29%) | 165.16 | 167.04 | 694.14K |
| 2025-12-10 | 163.47 | 165.14 | ↑$1.67 (1.02%) | 163.14 | 165.82 | 770.03K |
| 2025-12-09 | 163.54 | 163.20 | ↓$0.34 (-0.21%) | 163.19 | 164.35 | 707.01K |
| 2025-12-08 | 162.91 | 163.39 | ↑$0.48 (0.29%) | 162.65 | 163.77 | 0.99M |
| 2025-12-05 | 161.16 | 162.48 | ↑$1.32 (0.82%) | 161.09 | 162.96 | 0.96M |
| 2025-12-04 | 158.58 | 160.56 | ↑$1.98 (1.25%) | 157.70 | 161.52 | 1.14M |
| 2025-12-03 | 155.54 | 156.68 | ↑$1.14 (0.73%) | 154.53 | 157.98 | 1.21M |
| 2025-12-02 | 153.16 | 154.43 | ↑$1.27 (0.83%) | 152.51 | 155.12 | 1.15M |
| 2025-12-01 | 154.03 | 152.89 | ↓$1.14 (-0.74%) | 152.57 | 154.34 | 856.27K |
| 2025-11-28 | 154.00 | 154.09 | ↑$0.09 (0.06%) | 153.24 | 154.63 | 348.51K |
| 2025-11-26 | 152.55 | 153.19 | ↑$0.64 (0.42%) | 152.40 | 153.25 | 699.82K |
| 2025-11-25 | 150.32 | 152.22 | ↑$1.90 (1.26%) | 150.01 | 152.79 | 879.04K |
| 2025-11-24 | 150.27 | 149.71 | ↓$0.56 (-0.37%) | 149.15 | 150.84 | 894.08K |
| 2025-11-21 | 148.29 | 149.99 | ↑$1.70 (1.15%) | 147.45 | 150.22 | 1.09M |
| 2025-11-20 | 146.77 | 147.35 | ↑$0.58 (0.40%) | 146.76 | 150.04 | 0.91M |
| 2025-11-19 | 148.47 | 148.27 | ↓$0.20 (-0.13%) | 147.38 | 149.00 | 713.89K |
| 2025-11-18 | 146.77 | 149.11 | ↑$2.34 (1.59%) | 146.03 | 149.37 | 1.10M |
| 2025-11-17 | 147.02 | 147.13 | ↑$0.11 (0.07%) | 146.44 | 148.27 | 649.96K |
| 2025-11-14 | 146.00 | 146.56 | ↑$0.56 (0.38%) | 144.56 | 146.56 | 792.90K |
| 2025-11-13 | 148.57 | 146.77 | ↓$1.80 (-1.21%) | 145.85 | 149.22 | 650.52K |
| 2025-11-12 | 147.78 | 148.97 | ↑$1.19 (0.81%) | 146.95 | 149.02 | 667.04K |
| 2025-11-11 | 147.00 | 147.72 | ↑$0.72 (0.49%) | 147.00 | 148.16 | 659.46K |
| 2025-11-10 | 145.99 | 146.89 | ↑$0.90 (0.62%) | 145.70 | 147.03 | 674.15K |
| 2025-11-07 | 145.45 | 145.46 | ↑$0.01 (0.01%) | 143.38 | 145.46 | 736.27K |
| 2025-11-06 | 145.85 | 145.41 | ↓$0.44 (-0.30%) | 144.67 | 145.99 | 568.83K |
| 2025-11-05 | 145.23 | 145.66 | ↑$0.43 (0.30%) | 144.77 | 145.87 | 631.31K |
| 2025-11-04 | 146.06 | 145.77 | ↓$0.29 (-0.20%) | 145.33 | 146.85 | 770.13K |
| 2025-11-03 | 146.11 | 147.41 | ↑$1.30 (0.89%) | 145.70 | 147.74 | 524.06K |
| 2025-10-31 | 145.47 | 146.50 | ↑$1.03 (0.71%) | 145.07 | 146.76 | 612.52K |
Create an account or log in to view more rows.
$RY my put options are fine
$RY Powell save me
$RY Powell save me
$RY what’s gonna happen now
$RY I can wait.
$RY God dammit
$RY bear trap
$RY call the SEC
$RY cover that shit
$RY let’s ride