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