Royal Bank of Canada (RY) went public on October 16, 1995, when it opened at a split-adjusted price of $2.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $112.23 | $117.80 | $106.10 | $115.21 | 24,115,582 |
March 2025 | $118.00 | $119.46 | $108.76 | $112.72 | 22,039,614 |
February 2025 | $117.40 | $121.43 | $113.73 | $118.17 | 23,691,326 |
January 2025 | $119.07 | $124.35 | $116.61 | $121.93 | 26,056,231 |
December 2024 | $124.41 | $126.95 | $117.71 | $119.47 | 16,628,721 |
November 2024 | $120.65 | $124.74 | $119.22 | $124.59 | 23,441,412 |
October 2024 | $122.77 | $124.83 | $118.39 | $119.85 | 29,932,814 |
September 2024 | $118.16 | $123.02 | $117.94 | $122.65 | 13,223,818 |
August 2024 | $109.77 | $119.10 | $101.17 | $118.76 | 23,259,099 |
July 2024 | $104.07 | $110.64 | $103.18 | $109.87 | 26,544,685 |
June 2024 | $106.67 | $106.68 | $99.79 | $103.63 | 13,866,360 |
May 2024 | $94.47 | $106.64 | $94.02 | $106.44 | 20,697,682 |
April 2024 | $97.28 | $100.17 | $92.70 | $94.32 | 27,225,852 |
March 2024 | $93.69 | $97.88 | $93.11 | $97.28 | 21,494,596 |
February 2024 | $94.13 | $95.52 | $90.62 | $93.61 | 21,912,796 |
January 2024 | $95.48 | $96.77 | $92.28 | $94.13 | 30,466,690 |
December 2023 | $86.15 | $97.41 | $85.75 | $96.52 | 20,769,331 |
November 2023 | $76.32 | $86.41 | $75.53 | $86.27 | 22,304,033 |
October 2023 | $82.13 | $82.25 | $74.35 | $76.23 | 34,151,919 |
September 2023 | $85.11 | $86.81 | $81.66 | $82.42 | 17,090,385 |
August 2023 | $92.77 | $92.83 | $83.07 | $84.92 | 21,061,344 |
July 2023 | $89.26 | $94.07 | $87.38 | $93.43 | 22,836,318 |
June 2023 | $83.64 | $89.66 | $83.26 | $89.10 | 12,280,356 |
May 2023 | $92.84 | $93.30 | $82.12 | $83.48 | 17,764,875 |
April 2023 | $89.38 | $92.90 | $88.69 | $92.65 | 18,729,095 |
