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 |
|---|---|---|---|---|---|
January 2025 | $120.10 | $123.17 | $118.04 | $118.42 | 4,452,725 |
December 2024 | $125.49 | $128.05 | $118.73 | $120.51 | 16,628,721 |
November 2024 | $121.70 | $125.82 | $120.26 | $125.67 | 23,441,412 |
October 2024 | $123.84 | $125.92 | $119.41 | $120.89 | 29,932,814 |
September 2024 | $119.19 | $124.09 | $118.96 | $123.71 | 13,223,818 |
August 2024 | $110.73 | $120.13 | $102.05 | $119.79 | 23,259,099 |
July 2024 | $104.97 | $111.60 | $104.08 | $110.83 | 26,544,685 |
June 2024 | $107.59 | $107.60 | $100.65 | $104.53 | 13,866,360 |
May 2024 | $95.29 | $107.56 | $94.84 | $107.37 | 20,697,682 |
April 2024 | $98.12 | $101.04 | $93.50 | $95.14 | 27,225,852 |
March 2024 | $94.50 | $98.73 | $93.92 | $98.12 | 21,494,596 |
February 2024 | $94.94 | $96.35 | $91.40 | $94.43 | 21,912,796 |
January 2024 | $96.31 | $97.61 | $93.08 | $94.94 | 30,466,690 |
December 2023 | $86.90 | $98.26 | $86.49 | $97.35 | 20,769,331 |
November 2023 | $76.98 | $87.16 | $76.18 | $87.02 | 22,304,033 |
October 2023 | $82.85 | $82.96 | $74.99 | $76.90 | 34,151,919 |
September 2023 | $85.85 | $87.56 | $82.37 | $83.13 | 17,090,385 |
August 2023 | $93.57 | $93.64 | $83.79 | $85.66 | 21,061,344 |
July 2023 | $90.04 | $94.88 | $88.14 | $94.25 | 22,836,318 |
June 2023 | $84.36 | $90.44 | $83.99 | $89.88 | 12,280,356 |
May 2023 | $93.65 | $94.11 | $82.84 | $84.20 | 17,764,875 |
April 2023 | $90.16 | $93.71 | $89.46 | $93.45 | 18,729,095 |
March 2023 | $93.51 | $94.34 | $84.79 | $89.06 | 21,585,639 |
February 2023 | $95.20 | $97.58 | $92.21 | $94.56 | 12,323,592 |
January 2023 | $86.75 | $95.45 | $86.09 | $95.38 | 20,009,132 |
