Royal Bank of Canada (RY) Historical Stock Data
109.17 ↓1.74 (-1.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RY is up 0.07% a day on average. There have been 16 days where Royal Bank of Canada closed green and 14 days where RY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-18 | 113.04 | 112.48 | ↓$0.56 (-0.50%) | 111.77 | 113.07 | 692.44K |
| 2025-03-17 | 111.63 | 112.72 | ↑$1.09 (0.98%) | 111.22 | 113.19 | 1.28M |
| 2025-03-14 | 109.75 | 111.49 | ↑$1.74 (1.59%) | 109.57 | 111.67 | 1.45M |
| 2025-03-13 | 110.95 | 108.81 | ↓$2.14 (-1.93%) | 108.76 | 111.17 | 2.25M |
| 2025-03-12 | 111.04 | 111.28 | ↑$0.24 (0.22%) | 110.38 | 111.62 | 1.01M |
| 2025-03-11 | 112.53 | 110.33 | ↓$2.20 (-1.96%) | 110.13 | 113.03 | 1.37M |
| 2025-03-10 | 113.05 | 112.99 | ↓$0.06 (-0.05%) | 112.14 | 114.25 | 665.17K |
| 2025-03-07 | 113.61 | 115.07 | ↑$1.46 (1.29%) | 113.32 | 115.44 | 789.26K |
| 2025-03-06 | 114.56 | 114.24 | ↓$0.32 (-0.28%) | 113.87 | 116.37 | 0.92M |
| 2025-03-05 | 113.57 | 115.13 | ↑$1.56 (1.37%) | 113.21 | 115.93 | 2.04M |
| 2025-03-04 | 115.42 | 112.59 | ↓$2.83 (-2.45%) | 112.18 | 115.58 | 1.30M |
| 2025-03-03 | 118.00 | 116.85 | ↓$1.15 (-0.97%) | 115.84 | 119.46 | 1.32M |
| 2025-02-28 | 115.82 | 118.17 | ↑$2.35 (2.03%) | 115.22 | 118.25 | 1.12M |
| 2025-02-27 | 119.20 | 115.21 | ↓$3.99 (-3.35%) | 113.73 | 119.96 | 2.24M |
| 2025-02-26 | 119.38 | 119.48 | ↑$0.11 (0.09%) | 118.65 | 119.96 | 1.16M |
| 2025-02-25 | 120.00 | 119.29 | ↓$0.71 (-0.59%) | 118.74 | 120.89 | 1.36M |
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