Find a quote
ROYAL BANK OF CANADA
178.01 Up 1.62 (0.91 %)
Delayed : 2025/05/27 12:45:21
- Previous close $176.39
- Opening $176.18
- Today High $178.10
- Today Low $176.18
- Price Bid $177.99
- Price Ask $177.99
- 52 Weeks High $180.45
- 52 Weeks Low $140.53
- Size Bid 3
- Size Ask 1
- Volume 849,706
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:45 PM | $177.97 | Down $ -0.01 | $178.02 | $177.97 | 3,100 |
| 12:44 PM | $177.98 | Up $0.00 | $178.02 | $177.98 | 900 |
| 12:43 PM | $177.98 | Down $ -0.10 | $178.04 | $177.98 | 600 |
| 12:42 PM | $178.08 | Up $0.03 | $178.10 | $178.06 | 1,700 |
| 12:41 PM | $178.05 | Up $0.00 | $178.09 | $178.03 | 2,600 |
| 12:40 PM | $178.05 | Up $0.00 | $178.08 | $178.00 | 5,600 |
| 12:39 PM | $178.05 | Up $0.14 | $178.05 | $177.91 | 19,900 |
| 12:38 PM | $177.91 | Down $ -0.01 | $177.94 | $177.86 | 3,300 |
| 12:37 PM | $177.92 | Up $0.10 | $177.92 | $177.82 | 4,200 |
| 12:36 PM | $177.82 | Down $ -0.04 | $177.91 | $177.81 | 4,400 |
| 12:35 PM | $177.86 | Down $ -0.02 | $177.90 | $177.85 | 3,500 |
| 12:34 PM | $177.88 | Down $ -0.01 | $177.88 | $177.86 | 1,300 |
| 12:33 PM | $177.89 | Up $0.08 | $177.90 | $177.82 | 1,600 |
| 12:32 PM | $177.81 | Up $0.02 | $177.81 | $177.78 | 800 |
| 12:31 PM | $177.79 | Down $ -0.01 | $177.81 | $177.79 | 1,600 |
| 12:30 PM | $177.80 | Up $0.04 | $177.80 | $177.74 | 1,600 |
| 12:29 PM | $177.76 | Up $0.01 | $177.77 | $177.74 | 3,900 |
| 12:28 PM | $177.75 | Down $ -0.05 | $177.78 | $177.74 | 1,000 |
| 12:27 PM | $177.80 | Up $0.01 | $177.82 | $177.77 | 900 |
| 12:26 PM | $177.79 | Down $ -0.05 | $177.86 | $177.79 | 1,200 |
| 12:25 PM | $177.84 | Down $ -0.03 | $177.89 | $177.84 | 4,900 |
| 12:24 PM | $177.87 | Up $0.00 | $177.89 | $177.87 | 1,200 |
| 12:23 PM | $177.87 | Up $0.01 | $177.90 | $177.86 | 2,400 |
| 12:22 PM | $177.86 | Up $0.08 | $177.86 | $177.80 | 1,200 |
| 12:21 PM | $177.78 | Down $ -0.02 | $177.79 | $177.76 | 500 |
| 12:20 PM | $177.80 | Up $0.02 | $177.83 | $177.78 | 2,700 |
| 12:19 PM | $177.78 | Down $ -0.03 | $177.81 | $177.78 | 1,100 |
| 12:18 PM | $177.81 | Up $0.03 | $177.81 | $177.74 | 1,700 |
| 12:17 PM | $177.78 | Down $ -0.01 | $177.78 | $177.74 | 1,000 |
| 12:16 PM | $177.79 | Down $ -0.05 | $177.83 | $177.76 | 2,200 |
| 12:15 PM | $177.84 | Up $0.04 | $177.85 | $177.77 | 3,100 |
| 12:14 PM | $177.80 | Down $ -0.04 | $177.83 | $177.78 | 2,200 |
| 12:13 PM | $177.84 | Down $ -0.03 | $177.85 | $177.81 | 2,600 |
| 12:12 PM | $177.87 | Up $0.03 | $177.89 | $177.83 | 3,300 |
| 12:11 PM | $177.84 | Up $0.00 | $177.84 | $177.80 | 2,000 |
| 12:10 PM | $177.83 | Up $0.00 | $177.84 | $177.81 | 5,500 |
| 12:09 PM | $177.83 | Down $ -0.08 | $177.93 | $177.83 | 6,000 |
| 12:08 PM | $177.91 | Up $0.00 | $177.93 | $177.89 | 1,400 |
| 12:07 PM | $177.91 | Up $0.01 | $177.92 | $177.88 | 1,700 |
| 12:06 PM | $177.90 | Down $ -0.03 | $177.93 | $177.89 | 700 |
| 12:05 PM | $177.93 | Up $0.09 | $177.93 | $177.83 | 3,100 |
| 12:04 PM | $177.84 | Up $0.00 | $177.84 | $177.82 | 900 |
| 12:03 PM | $177.84 | Up $0.04 | $177.85 | $177.76 | 3,300 |
| 12:02 PM | $177.80 | Down $ -0.02 | $177.84 | $177.79 | 7,500 |
| 12:01 PM | $177.82 | Up $0.19 | $177.82 | $177.65 | 7,300 |
| 12:00 PM | $177.64 | Up $0.05 | $177.64 | $177.58 | 2,900 |
| 11:59 AM | $177.58 | Up $0.01 | $177.60 | $177.56 | 4,600 |
| 11:58 AM | $177.57 | Down $ -0.01 | $177.58 | $177.56 | 2,500 |
| 11:57 AM | $177.58 | Up $0.02 | $177.58 | $177.56 | 600 |
| 11:56 AM | $177.57 | Up $0.01 | $177.57 | $177.53 | 1,900 |
| 11:55 AM | $177.56 | Down $0.00 | $177.58 | $177.55 | 1,600 |
| 11:54 AM | $177.56 | Up $0.05 | $177.57 | $177.51 | 1,100 |
| 11:53 AM | $177.51 | Up $0.00 | $177.51 | $177.48 | 1,300 |
| 11:52 AM | $177.51 | Down $ -0.04 | $177.56 | $177.51 | 2,300 |
| 11:51 AM | $177.55 | Down $ -0.01 | $177.57 | $177.55 | 700 |
| 11:50 AM | $177.56 | Up $0.00 | $177.56 | $177.52 | 2,000 |
| 11:49 AM | $177.56 | Up $0.00 | $177.56 | $177.50 | 5,900 |
| 11:48 AM | $177.56 | Up $0.02 | $177.57 | $177.54 | 600 |
| 11:47 AM | $177.54 | Up $0.08 | $177.54 | $177.44 | 4,100 |
| 11:46 AM | $177.46 | Down $ -0.03 | $177.49 | $177.46 | 1,000 |
| 11:45 AM | $177.49 | Down $ -0.01 | $177.49 | $177.46 | 2,500 |
| 11:44 AM | $177.50 | Down $ -0.05 | $177.54 | $177.47 | 4,900 |
| 11:43 AM | $177.55 | Up $0.00 | $177.57 | $177.52 | 2,700 |
| 11:42 AM | $177.55 | Up $0.11 | $177.55 | $177.44 | 10,300 |
| 11:41 AM | $177.44 | Up $0.00 | $177.45 | $177.43 | 1,500 |
| 11:40 AM | $177.44 | Up $0.01 | $177.46 | $177.37 | 6,900 |
| 11:39 AM | $177.43 | Down $ -0.04 | $177.47 | $177.42 | 3,800 |
| 11:38 AM | $177.47 | Up $0.04 | $177.47 | $177.43 | 3,400 |
| 11:37 AM | $177.43 | Down $ -0.01 | $177.45 | $177.42 | 2,500 |
| 11:36 AM | $177.44 | Up $0.07 | $177.44 | $177.37 | 3,000 |
| 11:35 AM | $177.37 | Up $0.05 | $177.39 | $177.29 | 2,500 |
| 11:34 AM | $177.32 | Down $ -0.03 | $177.34 | $177.30 | 1,500 |
| 11:33 AM | $177.35 | Up $0.00 | $177.37 | $177.34 | 1,700 |
| 11:32 AM | $177.35 | Down $ -0.06 | $177.41 | $177.35 | 2,800 |
| 11:31 AM | $177.41 | Down $ -0.02 | $177.46 | $177.40 | 7,600 |
| 11:30 AM | $177.43 | Down $ -0.05 | $177.47 | $177.43 | 1,000 |
| 11:29 AM | $177.48 | Down $ -0.02 | $177.51 | $177.46 | 1,900 |
| 11:28 AM | $177.50 | Up $0.09 | $177.50 | $177.42 | 3,400 |
| 11:27 AM | $177.41 | Down $ -0.05 | $177.48 | $177.41 | 1,700 |
| 11:26 AM | $177.46 | Up $0.01 | $177.48 | $177.46 | 500 |
| 11:25 AM | $177.45 | Up $0.04 | $177.48 | $177.42 | 4,700 |
| 11:24 AM | $177.41 | Up $0.10 | $177.41 | $177.30 | 6,000 |
| 11:23 AM | $177.31 | Up $0.00 | $177.32 | $177.28 | 3,700 |
| 11:22 AM | $177.31 | Down $ -0.03 | $177.32 | $177.26 | 3,100 |
| 11:21 AM | $177.34 | Down $ -0.06 | $177.38 | $177.34 | 5,700 |
| 11:20 AM | $177.40 | Down $ -0.01 | $177.45 | $177.40 | 7,400 |
| 11:19 AM | $177.41 | Up $0.04 | $177.42 | $177.35 | 8,500 |
| 11:18 AM | $177.37 | Up $0.10 | $177.37 | $177.28 | 7,800 |
| 11:17 AM | $177.27 | Down $0.00 | $177.27 | $177.25 | 2,100 |
| 11:16 AM | $177.28 | Down $ -0.03 | $177.29 | $177.27 | 2,600 |
| 11:15 AM | $177.30 | Down $ -0.03 | $177.31 | $177.25 | 11,100 |
| 11:14 AM | $177.33 | Down $ -0.05 | $177.36 | $177.33 | 2,400 |
| 11:13 AM | $177.38 | Up $0.06 | $177.44 | $177.33 | 11,900 |
| 11:12 AM | $177.32 | Up $0.10 | $177.32 | $177.22 | 7,200 |
| 11:11 AM | $177.22 | Up $0.03 | $177.23 | $177.19 | 1,200 |
| 11:10 AM | $177.20 | Down $ -0.02 | $177.20 | $177.19 | 1,500 |
| 11:09 AM | $177.21 | Up $0.01 | $177.22 | $177.20 | 1,700 |
| 11:08 AM | $177.20 | Up $0.00 | $177.21 | $177.20 | 500 |
| 11:07 AM | $177.20 | Up $0.02 | $177.20 | $177.17 | 2,500 |
| 11:06 AM | $177.18 | Up $0.02 | $177.19 | $177.15 | 900 |
| 11:05 AM | $177.16 | Up $0.00 | $177.17 | $177.13 | 3,300 |
| 11:04 AM | $177.16 | Down $ -0.01 | $177.17 | $177.14 | 6,000 |
| 11:03 AM | $177.17 | Up $0.00 | $177.17 | $177.15 | 1,400 |
| 11:02 AM | $177.17 | Up $0.00 | $177.19 | $177.16 | 2,500 |
| 11:01 AM | $177.17 | Up $0.03 | $177.18 | $177.15 | 3,100 |
| 11:00 AM | $177.14 | Up $0.05 | $177.16 | $177.09 | 1,700 |
| 10:59 AM | $177.09 | Up $0.00 | $177.13 | $177.08 | 1,800 |
| 10:58 AM | $177.09 | Down $ -0.05 | $177.11 | $177.09 | 1,200 |
| 10:57 AM | $177.14 | Down $ -0.02 | $177.16 | $177.13 | 1,300 |
| 10:56 AM | $177.16 | Down $ -0.02 | $177.17 | $177.16 | 1,300 |
| 10:55 AM | $177.18 | Up $0.01 | $177.18 | $177.14 | 1,600 |
| 10:54 AM | $177.17 | Up $0.01 | $177.19 | $177.13 | 6,600 |
| 10:53 AM | $177.16 | Up $0.01 | $177.16 | $177.12 | 1,900 |
| 10:52 AM | $177.15 | Down $ -0.04 | $177.21 | $177.15 | 1,400 |
| 10:51 AM | $177.19 | Down $ -0.06 | $177.24 | $177.16 | 3,000 |
| 10:50 AM | $177.25 | Up $0.04 | $177.27 | $177.23 | 6,100 |
| 10:49 AM | $177.21 | Down $ -0.04 | $177.25 | $177.21 | 4,400 |
| 10:48 AM | $177.25 | Up $0.00 | $177.27 | $177.24 | 3,700 |
| 10:47 AM | $177.25 | Up $0.03 | $177.31 | $177.22 | 7,200 |
| 10:46 AM | $177.22 | Up $0.06 | $177.23 | $177.18 | 4,500 |
| 10:45 AM | $177.16 | Up $0.09 | $177.16 | $177.04 | 4,500 |
| 10:44 AM | $177.07 | Down $ -0.08 | $177.17 | $177.07 | 9,200 |
| 10:43 AM | $177.15 | Up $0.06 | $177.15 | $177.07 | 4,800 |
| 10:42 AM | $177.09 | Up $0.02 | $177.13 | $177.09 | 1,100 |
| 10:41 AM | $177.07 | Down $ -0.03 | $177.17 | $177.07 | 11,400 |
| 10:40 AM | $177.10 | Up $0.10 | $177.10 | $177.02 | 1,700 |
| 10:39 AM | $177.00 | Down $ -0.02 | $177.02 | $176.99 | 1,200 |
| 10:38 AM | $177.02 | Down $ -0.02 | $177.04 | $177.00 | 1,400 |
| 10:37 AM | $177.04 | Down $ -0.05 | $177.11 | $177.04 | 2,100 |
| 10:36 AM | $177.09 | Down $ -0.14 | $177.25 | $177.08 | 2,200 |
| 10:35 AM | $177.23 | Up $0.03 | $177.24 | $177.21 | 1,400 |
| 10:34 AM | $177.20 | Up $0.00 | $177.25 | $177.19 | 3,000 |
| 10:33 AM | $177.20 | Down $ -0.04 | $177.24 | $177.19 | 6,100 |
| 10:32 AM | $177.24 | Up $0.05 | $177.25 | $177.20 | 2,800 |
| 10:31 AM | $177.19 | Down $ -0.01 | $177.24 | $177.18 | 3,200 |
| 10:30 AM | $177.20 | Up $0.05 | $177.20 | $177.15 | 3,100 |
| 10:29 AM | $177.15 | Up $0.02 | $177.15 | $177.13 | 1,200 |
| 10:28 AM | $177.13 | Down $ -0.05 | $177.18 | $177.13 | 5,300 |
| 10:27 AM | $177.18 | Up $0.04 | $177.20 | $177.11 | 4,000 |
| 10:26 AM | $177.14 | Down $ -0.01 | $177.14 | $177.08 | 2,600 |
| 10:25 AM | $177.15 | Down $ -0.02 | $177.17 | $177.14 | 1,500 |
| 10:24 AM | $177.17 | Down $ -0.01 | $177.19 | $177.15 | 1,300 |
| 10:23 AM | $177.18 | Down $ -0.02 | $177.25 | $177.18 | 1,900 |
| 10:22 AM | $177.20 | Down $ -0.03 | $177.30 | $177.20 | 23,300 |
| 10:21 AM | $177.23 | Up $0.09 | $177.24 | $177.16 | 14,800 |
| 10:20 AM | $177.14 | Up $0.01 | $177.18 | $177.11 | 5,000 |
| 10:19 AM | $177.13 | Up $0.03 | $177.17 | $177.12 | 1,900 |
| 10:18 AM | $177.10 | Down $ -0.07 | $177.16 | $177.05 | 5,100 |
| 10:17 AM | $177.17 | Up $0.11 | $177.18 | $177.07 | 8,600 |
| 10:16 AM | $177.06 | Up $0.04 | $177.10 | $177.01 | 1,400 |
| 10:15 AM | $177.02 | Up $0.03 | $177.04 | $176.99 | 4,000 |
| 10:14 AM | $176.99 | Up $0.01 | $177.02 | $176.97 | 2,500 |
| 10:13 AM | $176.98 | Down $ -0.02 | $177.06 | $176.95 | 5,200 |
| 10:12 AM | $177.00 | Down $ -0.08 | $177.05 | $176.98 | 3,400 |
| 10:11 AM | $177.08 | Down $ -0.02 | $177.12 | $177.07 | 2,700 |
| 10:10 AM | $177.10 | Up $0.13 | $177.12 | $176.97 | 10,300 |
| 10:09 AM | $176.97 | Down $ -0.04 | $177.01 | $176.94 | 2,000 |
| 10:08 AM | $177.01 | Up $0.04 | $177.06 | $176.96 | 9,400 |
| 10:07 AM | $176.97 | Down $ -0.02 | $177.00 | $176.96 | 7,600 |
| 10:06 AM | $176.99 | Up $0.02 | $177.05 | $176.97 | 6,900 |
| 10:05 AM | $176.97 | Up $0.09 | $177.00 | $176.89 | 4,200 |
| 10:04 AM | $176.88 | Down $ -0.01 | $176.96 | $176.88 | 2,500 |
| 10:03 AM | $176.89 | Down $ -0.06 | $176.99 | $176.89 | 4,900 |
| 10:02 AM | $176.95 | Down $ -0.02 | $176.97 | $176.91 | 2,700 |
| 10:01 AM | $176.97 | Down $ -0.04 | $177.02 | $176.94 | 6,800 |
| 10:00 AM | $177.01 | Up $0.18 | $177.06 | $176.87 | 16,700 |
| 09:59 AM | $176.83 | Up $0.05 | $176.86 | $176.78 | 2,400 |
| 09:58 AM | $176.78 | Up $0.06 | $176.85 | $176.73 | 5,100 |
| 09:57 AM | $176.72 | Down $ -0.03 | $176.81 | $176.68 | 6,200 |
| 09:56 AM | $176.75 | Down $ -0.09 | $176.85 | $176.72 | 4,800 |
| 09:55 AM | $176.84 | Down $ -0.05 | $176.86 | $176.77 | 4,500 |
| 09:54 AM | $176.89 | Up $0.05 | $176.89 | $176.77 | 2,000 |
| 09:53 AM | $176.84 | Up $0.06 | $176.84 | $176.72 | 4,300 |
| 09:52 AM | $176.78 | Down $ -0.08 | $176.89 | $176.78 | 3,100 |
| 09:51 AM | $176.86 | Up $0.01 | $176.92 | $176.84 | 3,700 |
| 09:50 AM | $176.85 | Up $0.14 | $176.90 | $176.68 | 3,700 |
| 09:49 AM | $176.71 | Down $ -0.21 | $176.88 | $176.71 | 4,100 |
| 09:48 AM | $176.92 | Down $ -0.08 | $177.10 | $176.88 | 18,800 |
| 09:47 AM | $177.00 | Up $0.07 | $177.01 | $176.91 | 8,600 |
| 09:46 AM | $176.93 | Up $0.03 | $176.97 | $176.88 | 3,900 |
| 09:45 AM | $176.90 | Up $0.21 | $176.91 | $176.72 | 5,800 |
| 09:44 AM | $176.69 | Down $ -0.07 | $176.77 | $176.66 | 1,900 |
| 09:43 AM | $176.76 | Up $0.02 | $176.87 | $176.71 | 5,500 |
| 09:42 AM | $176.74 | Down $ -0.08 | $176.82 | $176.66 | 8,300 |
| 09:41 AM | $176.82 | Up $0.13 | $176.85 | $176.65 | 5,900 |
| 09:40 AM | $176.69 | Up $0.04 | $176.71 | $176.63 | 4,600 |
| 09:39 AM | $176.65 | Up $0.09 | $176.65 | $176.46 | 2,400 |
| 09:38 AM | $176.56 | Down $ -0.10 | $176.63 | $176.56 | 1,600 |
| 09:37 AM | $176.66 | Up $0.02 | $176.73 | $176.62 | 6,100 |
| 09:36 AM | $176.64 | Down $ -0.06 | $176.68 | $176.50 | 7,500 |
| 09:35 AM | $176.70 | Up $0.23 | $176.70 | $176.35 | 7,800 |
| 09:34 AM | $176.47 | Up $0.05 | $176.47 | $176.26 | 10,500 |
| 09:33 AM | $176.42 | Up $0.02 | $176.48 | $176.28 | 12,100 |
| 09:32 AM | $176.40 | Down $ -0.21 | $176.63 | $176.35 | 7,800 |
| 09:31 AM | $176.61 | Down $ -0.17 | $176.83 | $176.41 | 5,100 |
| 09:30 AM | $176.78 | Up $0.39 | $176.99 | $176.18 | 49,400 |
| Previous close | $176.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/05/2025 | $177.78 | $177.59 | $178.10 | $177.58 | 173,700 |
| 26/05/2025 | $176.39 | $176.57 | $176.79 | $176.00 | 2,333,200 |
| 23/05/2025 | $176.08 | $175.52 | $176.60 | $175.50 | 1,953,500 |
| 22/05/2025 | $175.41 | $175.05 | $176.11 | $174.98 | 4,906,100 |
| 21/05/2025 | $174.36 | $174.62 | $175.14 | $173.90 | 3,248,500 |
| 20/05/2025 | $175.82 | $177.08 | $177.10 | $175.81 | 2,742,400 |
| 16/05/2025 | $175.84 | $175.16 | $176.30 | $175.15 | 2,853,500 |
| 15/05/2025 | $174.19 | $173.63 | $174.37 | $173.20 | 2,718,100 |
| 14/05/2025 | $171.24 | $170.30 | $171.39 | $170.24 | 5,198,800 |
| 13/05/2025 | $169.78 | $169.46 | $169.86 | $169.16 | 4,462,700 |
| 12/05/2025 | $169.01 | $168.60 | $169.18 | $168.54 | 4,152,400 |
| 09/05/2025 | $167.59 | $167.65 | $167.65 | $166.96 | 2,248,400 |
| 08/05/2025 | $166.84 | $167.29 | $167.59 | $166.50 | 3,082,200 |
| 07/05/2025 | $166.40 | $166.54 | $166.74 | $165.78 | 4,667,000 |
| 06/05/2025 | $165.45 | $166.19 | $166.58 | $165.36 | 5,005,600 |
| 05/05/2025 | $167.00 | $167.68 | $167.92 | $166.95 | 3,599,800 |
| 02/05/2025 | $167.43 | $167.57 | $167.81 | $167.24 | 2,337,900 |
| 01/05/2025 | $166.15 | $165.85 | $166.58 | $165.56 | 1,473,700 |
| 30/04/2025 | $165.47 | $163.52 | $165.55 | $162.90 | 3,787,400 |
| 29/04/2025 | $165.91 | $164.75 | $165.93 | $164.73 | 5,763,600 |
| 28/04/2025 | $163.88 | $163.81 | $164.03 | $163.30 | 5,820,400 |
| 25/04/2025 | $163.30 | $162.13 | $163.45 | $162.00 | 11,582,400 |
| 24/04/2025 | $163.04 | $162.09 | $163.15 | $161.97 | 5,324,400 |
| 23/04/2025 | $163.50 | $164.57 | $164.57 | $163.05 | 4,681,500 |
| 22/04/2025 | $163.03 | $162.34 | $163.06 | $161.84 | 10,119,000 |
| 21/04/2025 | $159.38 | $159.04 | $159.56 | $158.60 | 4,159,500 |
| 17/04/2025 | $160.91 | $160.81 | $161.45 | $160.21 | 7,649,700 |
| 16/04/2025 | $160.34 | $160.87 | $160.87 | $158.48 | 6,719,000 |
| 15/04/2025 | $160.80 | $161.69 | $161.74 | $160.75 | 5,262,200 |
| 14/04/2025 | $159.96 | $158.01 | $160.14 | $157.80 | 5,696,300 |
Graphs are not available, please refer to the detailed table