5 DAY PERFORMANCE
+5.64%
1 MONTH PERFORMANCE
+1.89%
3 MONTH PERFORMANCE
-2.36%
6 MONTH PERFORMANCE
-1.64%
YEAR-TO-DATE PERFORMANCE
+0.87%
1 YEAR PERFORMANCE
+20.26%
Royal Bank of Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $111.10 | $109.27 (-1.65%) | $111.14 | $108.99 | 583,456 | $160.02 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 |
| 01/17/2025 | $120.36 | $120.54 (0.15%) | $120.74 | $120.02 | 1.59 M | $174.88 B |
| 01/16/2025 | $119.77 | $120.08 (0.26%) | $120.17 | $119.01 | 908,500 | $174.21 B |
| 01/15/2025 | $120.00 | $119.78 (-0.18%) | $120.15 | $119.09 | 2.06 M | $173.78 B |
| 01/14/2025 | $118.94 | $118.63 (-0.26%) | $118.96 | $117.63 | 2.01 M | $172.11 B |
| 01/13/2025 | $118.04 | $118.77 (0.62%) | $118.94 | $117.80 | 1.76 M | $172.31 B |
| 01/10/2025 | $121.00 | $118.42 (-2.13%) | $121.04 | $118.04 | 731,200 | $171.80 B |
| 01/08/2025 | $120.92 | $121.67 (0.62%) | $121.86 | $120.32 | 663,122 | $176.52 B |
| 01/07/2025 | $122.30 | $121.33 (-0.79%) | $123.17 | $121.29 | 938,914 | $176.03 B |
| 01/06/2025 | $121.76 | $121.56 (-0.16%) | $122.20 | $120.71 | 670,806 | $176.36 B |
| 01/03/2025 | $119.90 | $120.43 (0.44%) | $120.52 | $119.03 | 481,731 | $174.72 B |
| 01/02/2025 | $120.10 | $119.68 (-0.35%) | $120.91 | $119.05 | 967,000 | $173.63 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 |
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.
