Royal Bank of Canada (RY)

Historical Prices For Royal Bank of Canada (RY)

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	145.00	145.66	144.72	145.64	653,592	145.64
9/02/2025	143.81	144.99	143.20	144.75	1,014,289	144.75
8/29/2025	145.55	145.95	144.92	145.36	858,678	145.36
8/28/2025	145.59	146.33	144.43	145.85	1,115,179	145.85
8/27/2025	141.50	147.64	141.37	145.26	3,183,224	145.26
8/26/2025	136.25	137.70	136.10	137.68	1,387,744	137.68
8/25/2025	137.78	137.78	136.21	136.23	845,675	136.23
8/22/2025	136.43	138.34	135.97	137.88	700,768	137.88
8/21/2025	136.13	136.79	135.92	136.20	766,562	136.20
8/20/2025	136.28	136.78	136.13	136.49	615,914	136.49
8/19/2025	136.03	136.60	135.95	136.32	676,384	136.32
8/18/2025	136.25	136.59	136.03	136.40	595,105	136.40
8/15/2025	136.88	137.25	136.32	136.43	771,993	136.43
8/14/2025	135.27	136.59	135.04	136.59	1,349,321	136.59
8/13/2025	135.44	136.01	135.35	135.91	2,295,492	135.91
8/12/2025	133.83	135.09	133.66	134.80	975,008	134.80
8/11/2025	132.51	133.75	132.51	133.43	1,887,281	133.43
8/08/2025	132.81	133.15	132.27	132.60	1,848,631	132.60
8/07/2025	132.74	133.02	132.03	132.44	912,311	132.44
8/06/2025	131.47	132.30	131.06	132.21	834,944	132.21
8/05/2025	129.05	130.86	128.95	130.73	715,199	130.73
8/04/2025	129.04	130.01	129.04	129.92	386,422	129.92
8/01/2025	127.92	128.87	127.38	128.61	1,246,412	128.61
7/31/2025	129.19	129.54	128.14	128.46	1,050,802	128.46
7/30/2025	129.41	130.07	128.89	129.39	713,978	129.39
7/29/2025	130.27	130.35	129.08	129.70	908,444	129.70
7/28/2025	131.68	131.82	130.30	130.45	589,900	130.45
7/25/2025	131.18	132.10	130.94	132.05	677,694	132.05
7/24/2025	132.74	133.11	131.93	132.02	937,337	132.02
7/23/2025	133.56	134.25	133.32	134.21	4,204,987	133.08
7/22/2025	133.34	133.56	132.80	133.15	1,804,161	132.03
7/21/2025	133.18	133.68	132.94	133.61	3,336,007	132.48
7/18/2025	133.65	133.66	132.43	132.81	475,445	131.69
7/17/2025	131.29	133.08	130.80	133.02	920,844	131.90
7/16/2025	130.67	132.02	130.53	131.99	744,493	130.88
7/15/2025	132.03	132.10	130.46	130.64	986,226	129.54
7/14/2025	131.58	131.88	131.16	131.82	1,684,492	130.71
7/11/2025	132.64	132.78	131.25	131.76	942,022	130.65
7/10/2025	132.34	133.84	132.19	133.29	1,887,462	132.17
7/09/2025	132.22	132.79	131.90	132.43	1,541,691	131.31
7/08/2025	131.76	132.27	131.38	131.76	758,845	130.65
7/07/2025	131.61	133.36	131.49	131.83	735,113	130.72
7/03/2025	131.58	132.69	131.38	132.64	458,441	131.52
7/02/2025	131.59	131.88	130.81	131.17	1,451,971	130.06
7/01/2025	131.36	132.43	131.36	132.26	517,633	131.14
6/30/2025	130.01	131.69	129.92	131.55	828,081	130.44
6/27/2025	130.13	130.96	129.23	129.71	731,473	128.62
6/26/2025	128.72	130.51	128.59	130.17	973,915	129.07
6/25/2025	128.19	128.32	127.49	128.07	1,596,014	126.99
6/24/2025	127.99	129.00	127.90	128.32	1,085,705	127.24
6/23/2025	126.80	127.22	126.02	127.19	912,772	126.12
6/20/2025	128.74	128.94	127.15	127.29	840,425	126.22
6/18/2025	128.40	128.86	127.98	128.07	719,839	126.99
6/17/2025	128.63	129.03	127.69	127.99	566,375	126.91
6/16/2025	128.59	130.00	128.24	128.88	811,402	127.79
6/13/2025	128.02	128.62	127.35	127.75	783,785	126.67
6/12/2025	128.34	128.87	128.09	128.82	541,644	127.73
6/11/2025	128.79	129.04	127.86	127.88	670,850	126.80
6/10/2025	128.01	128.35	127.70	128.31	1,022,850	127.23
6/09/2025	127.29	127.82	127.10	127.61	1,050,001	126.53
6/06/2025	127.50	128.14	127.31	127.53	885,927	126.45
6/05/2025	128.27	128.50	126.91	126.96	894,953	125.89
6/04/2025	127.78	127.98	127.20	127.37	800,511	126.30