Find a quote

ROYAL BANK OF CANADA

180.46 Up 0.39 (0.22 %)

Delayed : 2025/07/25 12:00:40

  • Previous close $180.07
  • Opening $179.55
  • Today High $180.71
  • Today Low $179.34
  • Price Bid $180.44
  • Price Ask $180.44
  • 52 Weeks High $183.11
  • 52 Weeks Low $145.58
  • Size Bid 2
  • Size Ask 1
  • Volume 2,354,698

Intraday history

Hour Last Change High Low Volume
12:00 PM $180.48 Up $0.02 $180.49 $180.43 1,700
11:59 AM $180.46 Down $ -0.01 $180.48 $180.46 900
11:58 AM $180.47 Down $ -0.02 $180.47 $180.47 300
11:57 AM $180.49 Down $ -0.01 $180.49 $180.48 600
11:56 AM $180.50 Up $0.00 $180.50 $180.48 4,000
11:55 AM $180.50 Up $0.04 $180.50 $180.48 700
11:54 AM $180.46 Up $0.03 $180.46 $180.46 600
11:53 AM $180.43 Down $ -0.07 $180.52 $180.43 2,900
11:52 AM $180.50 Up $0.02 $180.50 $180.49 11,800
11:50 AM $180.48 Down $ -0.02 $180.49 $180.45 1,000
11:50 AM $180.48 Up $0.00 $180.49 $180.45 0
11:49 AM $180.50 Down $ -0.04 $180.54 $180.50 1,000
11:48 AM $180.54 Up $0.00 $180.54 $180.52 1,000
11:47 AM $180.54 Up $0.00 $180.54 $180.52 700
11:46 AM $180.54 Up $0.03 $180.54 $180.53 200
11:45 AM $180.51 Up $0.02 $180.51 $180.51 100
11:44 AM $180.49 Up $0.06 $180.50 $180.44 900
11:43 AM $180.44 Down $ -0.04 $180.45 $180.41 1,100
11:42 AM $180.48 Down $ -0.03 $180.50 $180.48 500
11:41 AM $180.51 Down $ -0.08 $180.58 $180.48 3,500
11:40 AM $180.59 Up $0.00 $180.66 $180.59 6,400
11:39 AM $180.59 Down $ -0.01 $180.59 $180.59 500
11:38 AM $180.60 Up $0.01 $180.63 $180.59 1,600
11:37 AM $180.59 Up $0.00 $180.61 $180.59 300
11:35 AM $180.59 Up $0.01 $180.59 $180.55 2,700
11:35 AM $180.59 Up $0.00 $180.59 $180.55 0
11:34 AM $180.58 Down $ -0.01 $180.60 $180.57 2,500
11:33 AM $180.59 Up $0.02 $180.59 $180.59 1,000
11:32 AM $180.57 Up $0.03 $180.57 $180.55 400
11:31 AM $180.54 Up $0.00 $180.55 $180.54 600
11:30 AM $180.54 Down $ -0.01 $180.55 $180.52 1,400
11:29 AM $180.55 Up $0.01 $180.55 $180.54 500
11:28 AM $180.54 Down $ -0.01 $180.55 $180.54 300
11:27 AM $180.55 Down $ -0.07 $180.61 $180.55 1,900
11:26 AM $180.62 Up $0.02 $180.62 $180.60 300
11:25 AM $180.60 Up $0.08 $180.60 $180.52 1,800
11:24 AM $180.52 Down $ -0.03 $180.58 $180.52 6,600
11:23 AM $180.55 Up $0.02 $180.55 $180.54 1,900
11:22 AM $180.53 Down $ -0.03 $180.54 $180.51 1,000
11:21 AM $180.56 Down $ -0.10 $180.66 $180.56 2,300
11:20 AM $180.66 Down $ -0.01 $180.70 $180.66 1,100
11:19 AM $180.67 Up $0.01 $180.68 $180.66 800
11:18 AM $180.66 Up $0.02 $180.66 $180.58 1,800
11:17 AM $180.64 Up $0.00 $180.68 $180.63 700
11:15 AM $180.64 Up $0.13 $180.64 $180.53 7,700
11:15 AM $180.64 Up $0.00 $180.64 $180.53 0
11:14 AM $180.51 Up $0.00 $180.52 $180.51 1,000
11:13 AM $180.51 Down $ -0.04 $180.54 $180.48 7,800
11:12 AM $180.55 Down $ -0.01 $180.58 $180.54 900
11:11 AM $180.56 Down $ -0.03 $180.57 $180.54 1,300
11:10 AM $180.59 Up $0.01 $180.59 $180.58 400
11:09 AM $180.58 Up $0.03 $180.58 $180.58 200
11:08 AM $180.55 Up $0.02 $180.57 $180.54 6,200
11:07 AM $180.53 Up $0.03 $180.54 $180.49 800
11:06 AM $180.50 Down $ -0.03 $180.55 $180.49 2,300
11:05 AM $180.53 Up $0.02 $180.56 $180.53 1,100
11:04 AM $180.51 Down $ -0.12 $180.57 $180.50 5,900
11:03 AM $180.63 Down $ -0.03 $180.68 $180.63 500
11:02 AM $180.66 Up $0.04 $180.71 $180.60 12,000
11:01 AM $180.62 Up $0.01 $180.63 $180.60 800
11:00 AM $180.61 Up $0.02 $180.65 $180.55 11,100
10:59 AM $180.59 Up $0.11 $180.59 $180.48 4,700
10:57 AM $180.48 Down $ -0.07 $180.55 $180.48 1,300
10:57 AM $180.48 Up $0.00 $180.55 $180.48 0
10:56 AM $180.55 Down $ -0.05 $180.59 $180.55 1,600
10:55 AM $180.60 Down $ -0.02 $180.60 $180.58 500
10:54 AM $180.62 Up $0.04 $180.62 $180.57 1,300
10:53 AM $180.58 Down $ -0.03 $180.60 $180.57 500
10:52 AM $180.61 Down $ -0.03 $180.64 $180.59 600
10:51 AM $180.64 Down $ -0.02 $180.66 $180.62 1,500
10:50 AM $180.66 Up $0.06 $180.66 $180.62 400
10:49 AM $180.60 Up $0.01 $180.62 $180.59 4,200
10:48 AM $180.59 Up $0.00 $180.62 $180.59 500
10:47 AM $180.59 Up $0.05 $180.60 $180.56 2,600
10:46 AM $180.54 Up $0.05 $180.58 $180.49 2,200
10:45 AM $180.49 Up $0.09 $180.50 $180.42 5,100
10:43 AM $180.40 Up $0.08 $180.40 $180.32 1,400
10:43 AM $180.40 Up $0.00 $180.40 $180.32 0
10:42 AM $180.32 Up $0.01 $180.32 $180.31 700
10:41 AM $180.31 Up $0.02 $180.32 $180.31 300
10:40 AM $180.29 Up $0.02 $180.29 $180.26 400
10:39 AM $180.27 Up $0.00 $180.31 $180.27 2,000
10:38 AM $180.27 Up $0.01 $180.31 $180.27 2,300
10:37 AM $180.26 Up $0.04 $180.29 $180.24 3,200
10:36 AM $180.22 Up $0.05 $180.24 $180.16 4,600
10:35 AM $180.17 Up $0.03 $180.17 $180.14 300
10:34 AM $180.14 Up $0.02 $180.19 $180.12 2,400
10:33 AM $180.12 Up $0.01 $180.12 $180.07 2,400
10:32 AM $180.11 Down $ -0.01 $180.11 $180.08 1,400
10:31 AM $180.12 Up $0.06 $180.14 $180.07 700
10:30 AM $180.06 Down $ -0.02 $180.12 $180.06 3,900
10:29 AM $180.08 Up $0.01 $180.10 $180.07 300
10:28 AM $180.07 Down $ -0.05 $180.12 $180.07 800
10:27 AM $180.12 Up $0.01 $180.15 $180.10 2,700
10:26 AM $180.11 Up $0.05 $180.11 $180.07 2,500
10:25 AM $180.06 Up $0.07 $180.06 $179.98 1,600
10:24 AM $179.99 Up $0.06 $180.02 $179.94 2,100
10:23 AM $179.93 Down $ -0.05 $179.98 $179.93 800
10:22 AM $179.98 Down $ -0.04 $180.04 $179.98 900
10:21 AM $180.02 Up $0.00 $180.02 $179.97 1,000
10:20 AM $180.02 Down $ -0.02 $180.08 $180.00 2,900
10:19 AM $180.04 Up $0.04 $180.05 $180.03 1,200
10:18 AM $180.00 Up $0.02 $180.02 $179.96 2,500
10:17 AM $179.98 Up $0.07 $179.98 $179.93 800
10:16 AM $179.91 Down $ -0.02 $179.95 $179.88 1,800
10:15 AM $179.93 Up $0.04 $179.93 $179.89 700
10:14 AM $179.89 Down $ -0.06 $179.92 $179.88 700
10:13 AM $179.95 Down $ -0.04 $179.98 $179.92 1,800
10:12 AM $179.99 Up $0.07 $180.00 $179.92 3,100
10:11 AM $179.92 Down $ -0.02 $179.97 $179.91 1,100
10:10 AM $179.94 Up $0.06 $179.94 $179.90 400
10:09 AM $179.88 Up $0.06 $179.88 $179.82 900
10:08 AM $179.82 Down $ -0.01 $179.84 $179.80 2,500
10:07 AM $179.83 Down $ -0.04 $179.86 $179.80 3,000
10:06 AM $179.87 Up $0.07 $179.87 $179.79 2,900
10:05 AM $179.80 Up $0.19 $179.80 $179.61 4,700
10:04 AM $179.61 Down $ -0.02 $179.66 $179.60 2,500
10:03 AM $179.63 Down $ -0.02 $179.66 $179.62 2,600
10:02 AM $179.65 Down $ -0.09 $179.73 $179.65 2,200
10:01 AM $179.74 Down $ -0.01 $179.79 $179.74 3,300
10:00 AM $179.75 Down $ -0.03 $179.76 $179.70 2,200
09:59 AM $179.78 Up $0.08 $179.80 $179.71 4,400
09:58 AM $179.70 Down $ -0.04 $179.74 $179.70 1,500
09:57 AM $179.74 Up $0.00 $179.80 $179.70 4,100
09:56 AM $179.74 Up $0.11 $179.76 $179.63 2,100
09:55 AM $179.63 Up $0.01 $179.70 $179.63 2,100
09:54 AM $179.62 Down $ -0.06 $179.66 $179.62 1,300
09:53 AM $179.68 Up $0.04 $179.71 $179.65 1,900
09:52 AM $179.64 Up $0.02 $179.64 $179.59 1,800
09:51 AM $179.62 Up $0.00 $179.65 $179.59 1,500
09:50 AM $179.62 Up $0.01 $179.68 $179.57 1,400
09:49 AM $179.61 Up $0.01 $179.63 $179.58 1,800
09:48 AM $179.60 Up $0.01 $179.60 $179.56 400
09:47 AM $179.59 Down $ -0.06 $179.67 $179.59 2,400
09:46 AM $179.65 Down $ -0.01 $179.65 $179.60 1,200
09:45 AM $179.66 Down $ -0.04 $179.70 $179.60 5,000
09:44 AM $179.70 Up $0.00 $179.70 $179.63 2,000
09:43 AM $179.70 Up $0.08 $179.72 $179.66 1,400
09:42 AM $179.62 Up $0.10 $179.63 $179.51 1,200
09:41 AM $179.52 Up $0.01 $179.66 $179.52 1,900
09:40 AM $179.51 Up $0.01 $179.52 $179.48 2,000
09:39 AM $179.50 Up $0.02 $179.55 $179.50 1,700
09:38 AM $179.48 Up $0.04 $179.54 $179.48 800
09:37 AM $179.44 Down $ -0.13 $179.55 $179.44 1,300
09:36 AM $179.57 Down $ -0.02 $179.67 $179.57 1,200
09:35 AM $179.59 Up $0.16 $179.65 $179.48 4,700
09:34 AM $179.43 Up $0.04 $179.51 $179.43 200
09:33 AM $179.39 Up $0.01 $179.46 $179.34 4,800
09:32 AM $179.38 Down $ -0.27 $179.64 $179.35 28,500
09:31 AM $179.65 Up $0.10 $179.73 $179.65 600
09:30 AM $179.55 Down $ -0.52 $179.99 $179.55 2,016,800
Previous close $180.07

One month history

Date Closing Opening High Low Volume
24/07/2025 $180.07 $180.99 $181.01 $180.03 2,651,600
23/07/2025 $182.42 $182.28 $182.61 $182.03 2,801,300
22/07/2025 $181.21 $181.63 $181.76 $181.07 4,240,900
21/07/2025 $182.36 $182.92 $182.96 $182.10 1,592,600
18/07/2025 $182.14 $182.06 $182.33 $181.91 2,260,200
17/07/2025 $182.78 $182.13 $182.93 $181.90 1,200,700
16/07/2025 $180.63 $179.82 $180.69 $179.43 2,820,700
15/07/2025 $179.35 $179.49 $179.56 $179.06 3,543,100
14/07/2025 $180.63 $180.17 $180.68 $180.01 3,816,500
11/07/2025 $180.37 $180.01 $180.65 $179.68 1,294,500
10/07/2025 $182.33 $182.93 $183.11 $181.87 4,168,200
09/07/2025 $181.29 $181.06 $181.59 $180.92 1,659,400
08/07/2025 $180.39 $180.26 $180.60 $179.87 3,435,400
07/07/2025 $180.12 $181.34 $181.35 $179.90 1,224,400
04/07/2025 $179.55 $179.81 $180.07 $179.40 1,453,600
03/07/2025 $179.53 $179.58 $179.90 $178.99 1,867,500
02/07/2025 $178.11 $178.55 $178.99 $178.00 1,978,500
30/06/2025 $179.47 $178.57 $179.49 $178.54 4,413,300
27/06/2025 $177.70 $178.80 $178.83 $177.36 1,449,300
26/06/2025 $177.61 $177.03 $177.87 $177.03 2,316,500
25/06/2025 $175.72 $175.55 $175.80 $175.03 1,816,200
24/06/2025 $176.13 $176.39 $176.50 $176.02 1,656,900
23/06/2025 $174.67 $174.16 $174.72 $173.56 1,130,400
20/06/2025 $174.84 $174.90 $175.30 $174.61 3,179,300
19/06/2025 $175.03 $174.67 $175.27 $174.65 302,100
18/06/2025 $175.33 $175.59 $176.13 $175.33 1,402,300
17/06/2025 $174.66 $174.88 $175.06 $174.11 1,420,400
16/06/2025 $174.99 $175.88 $176.19 $174.93 1,719,300
13/06/2025 $173.55 $174.25 $174.56 $173.51 1,234,300
12/06/2025 $175.27 $174.57 $175.31 $174.47 1,461,500
Graphs are not available, please refer to the detailed table