Royal Bank of Canada (RY)

Historical Prices For Royal Bank of Canada (RY)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	113.08	114.72	112.39	114.72	856,541	114.72
4/01/2025	112.23	113.71	110.73	113.65	827,589	113.65
3/31/2025	111.24	113.21	111.03	112.72	840,031	112.72
3/28/2025	114.60	114.86	111.98	112.14	843,279	112.14
3/27/2025	115.91	116.65	114.30	114.71	708,559	114.71
3/26/2025	117.03	117.69	115.82	116.27	748,246	116.27
3/25/2025	117.09	117.33	116.09	116.65	704,223	116.65
3/24/2025	114.25	116.27	114.20	115.91	738,953	115.91
3/21/2025	112.69	114.01	112.68	113.60	758,358	113.60
3/20/2025	113.25	114.18	112.46	113.81	611,451	113.81
3/19/2025	112.61	114.43	112.25	114.22	990,806	114.22
3/18/2025	113.04	113.07	111.77	112.48	692,436	112.48
3/17/2025	111.63	113.19	111.22	112.72	1,283,518	112.72
3/14/2025	109.75	111.67	109.57	111.49	1,446,339	111.49
3/13/2025	110.95	111.17	108.76	108.81	2,254,518	108.81
3/12/2025	111.04	111.62	110.38	111.28	1,005,264	111.28
3/11/2025	112.53	113.03	110.13	110.33	1,371,611	110.33
3/10/2025	113.05	114.25	112.14	112.99	665,169	112.99
3/07/2025	113.61	115.44	113.32	115.07	789,374	115.07
3/06/2025	114.56	116.37	113.87	114.24	920,077	114.24
3/05/2025	113.57	115.93	113.20	115.13	2,040,864	115.13
3/04/2025	115.42	115.58	112.18	112.59	1,304,585	112.59
3/03/2025	118.00	119.46	115.84	116.85	1,320,018	116.85
2/28/2025	115.82	118.25	115.22	118.17	1,160,062	118.17
2/27/2025	119.20	119.96	113.73	115.21	2,238,020	115.21
2/26/2025	119.38	119.96	118.65	119.48	1,160,831	119.48
2/25/2025	120.00	120.89	118.74	119.29	1,364,438	119.29
2/24/2025	119.39	119.69	118.37	118.57	1,086,217	118.57
2/21/2025	119.79	119.92	118.76	118.88	2,169,988	118.88
2/20/2025	120.55	121.03	119.09	119.66	663,483	119.66
2/19/2025	120.24	120.57	119.16	120.55	1,468,215	120.55
2/18/2025	118.81	121.00	118.77	120.89	2,186,300	120.89
2/14/2025	119.79	120.09	118.91	119.04	1,492,766	119.04
2/13/2025	118.45	119.46	118.10	119.31	1,396,211	119.31
2/12/2025	117.57	118.48	117.21	118.37	436,511	118.37
2/11/2025	117.76	118.69	117.02	118.44	544,522	118.44
2/10/2025	119.10	119.64	117.91	117.99	1,155,463	117.99
2/07/2025	119.66	119.75	118.50	119.32	1,270,809	119.32
2/06/2025	119.23	119.72	118.78	119.44	646,904	119.44
2/05/2025	119.20	119.46	118.00	119.07	696,996	119.07
2/04/2025	120.96	121.43	118.29	118.69	964,336	118.69
2/03/2025	117.40	120.17	116.51	118.81	1,663,360	118.81
1/31/2025	123.24	123.90	121.89	121.93	871,817	121.93
1/30/2025	122.65	124.35	122.33	123.40	764,905	123.40
1/29/2025	122.63	123.00	121.71	122.04	761,884	122.04
1/28/2025	122.21	123.45	122.11	123.11	986,582	123.11
1/27/2025	121.00	122.74	120.81	122.62	2,188,044	122.62
1/24/2025	122.52	122.85	122.12	122.61	2,616,316	122.61
1/23/2025	121.42	122.50	121.42	122.08	3,172,619	122.08
1/22/2025	122.56	122.56	120.64	121.02	1,069,091	121.02
1/21/2025	120.67	122.47	120.41	122.24	1,340,011	122.24
1/17/2025	120.36	120.73	120.02	120.54	1,588,795	120.54
1/16/2025	119.77	120.17	119.01	120.08	908,470	120.08
1/15/2025	120.00	120.15	119.09	119.78	2,063,453	119.78
1/14/2025	118.94	118.96	117.63	118.63	2,009,783	118.63
1/13/2025	118.04	118.94	117.80	118.77	1,761,707	118.77
1/10/2025	121.00	121.04	118.04	118.42	731,188	118.42
1/08/2025	120.92	121.86	120.31	121.67	663,122	121.67
1/07/2025	122.30	123.17	121.29	121.33	938,914	121.33
1/06/2025	121.76	122.20	120.71	121.56	670,799	121.56
1/03/2025	119.90	120.52	119.03	120.43	481,731	120.43