Royal Bank of Canada (RY) Historical Stock Data
Historical Data
In the past 30 trading days, RY is up 0.40% a day on average. There have been 19 days where Royal Bank of Canada closed green and 11 days where RY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 118.92 | 119.88 | ↑$0.96 (0.81%) | 117.46 | 120.09 | 801.58K |
| 2025-04-29 | 118.47 | 119.90 | ↑$1.43 (1.21%) | 118.39 | 119.90 | 789.19K |
| 2025-04-28 | 117.80 | 118.58 | ↑$0.78 (0.66%) | 117.68 | 118.68 | 649.43K |
| 2025-04-25 | 117.55 | 117.76 | ↑$0.21 (0.18%) | 116.80 | 117.98 | 554.99K |
| 2025-04-24 | 117.69 | 117.67 | ↓$0.02 (-0.02%) | 116.34 | 117.69 | 614.44K |
| 2025-04-23 | 119.27 | 117.79 | ↓$1.48 (-1.24%) | 117.42 | 119.86 | 0.98M |
| 2025-04-22 | 115.82 | 117.97 | ↑$2.15 (1.86%) | 115.42 | 117.97 | 5.49M |
| 2025-04-21 | 116.00 | 115.21 | ↓$0.79 (-0.68%) | 114.64 | 116.60 | 600.05K |
| 2025-04-17 | 115.53 | 116.24 | ↑$0.71 (0.61%) | 115.45 | 116.71 | 1.09M |
| 2025-04-16 | 115.21 | 115.62 | ↑$0.41 (0.36%) | 114.25 | 116.24 | 0.94M |
| 2025-04-15 | 115.50 | 115.21 | ↓$0.29 (-0.25%) | 115.02 | 116.61 | 2.16M |
| 2025-04-14 | 114.68 | 115.38 | ↑$0.70 (0.61%) | 113.43 | 115.51 | 1.18M |
| 2025-04-11 | 110.65 | 113.27 | ↑$2.62 (2.37%) | 110.14 | 113.63 | 1.19M |
| 2025-04-10 | 113.45 | 109.95 | ↓$3.50 (-3.09%) | 108.93 | 113.45 | 1.56M |
| 2025-04-09 | 107.96 | 113.73 | ↑$5.77 (5.34%) | 106.85 | 114.01 | 4.11M |
| 2025-04-08 | 111.97 | 108.36 | ↓$3.61 (-3.22%) | 107.72 | 112.33 | 4.37M |
| 2025-04-07 | 106.21 | 109.17 | ↑$2.96 (2.79%) | 106.10 | 112.11 | 2.06M |
| 2025-04-04 | 112.51 | 110.91 | ↓$1.60 (-1.42%) | 110.04 | 113.73 | 2.44M |
| 2025-04-03 | 113.76 | 115.11 | ↑$1.35 (1.19%) | 113.70 | 117.80 | 1.83M |
| 2025-04-02 | 113.08 | 114.72 | ↑$1.64 (1.45%) | 112.39 | 114.72 | 856.75K |
| 2025-04-01 | 112.23 | 113.65 | ↑$1.42 (1.27%) | 110.73 | 113.71 | 828.21K |
| 2025-03-31 | 111.24 | 112.72 | ↑$1.48 (1.33%) | 111.03 | 113.21 | 840.03K |
| 2025-03-28 | 114.60 | 112.14 | ↓$2.46 (-2.15%) | 111.98 | 114.86 | 843.28K |
| 2025-03-27 | 115.91 | 114.71 | ↓$1.20 (-1.04%) | 114.30 | 116.65 | 708.56K |
| 2025-03-26 | 117.03 | 116.27 | ↓$0.76 (-0.65%) | 115.82 | 117.69 | 748.25K |
| 2025-03-25 | 117.09 | 116.65 | ↓$0.44 (-0.38%) | 116.09 | 117.33 | 704.21K |
| 2025-03-24 | 114.25 | 115.91 | ↑$1.66 (1.45%) | 114.20 | 116.27 | 738.95K |
| 2025-03-21 | 112.69 | 113.60 | ↑$0.91 (0.81%) | 112.68 | 114.01 | 758.36K |
| 2025-03-20 | 113.25 | 113.81 | ↑$0.56 (0.49%) | 112.46 | 114.18 | 611.45K |
| 2025-03-19 | 112.61 | 114.22 | ↑$1.61 (1.43%) | 112.25 | 114.43 | 0.99M |
Create an account or log in to view more rows.
$RY God dammit
$RY bear trap
$RY call the SEC
$RY cover that shit
$RY let’s ride
$RY gap it slap it ask it !
$RY headed back to all time highs shortly
$RY I’m selling y’all have fun bag holding
$RY hold
$RY added more calls on that drop