Quotes and Market Data
Find a quote
ROYAL BANK OF CANADA
212.37 Up 0.99 (0.47 %)
Delayed : 2025/11/24 11:45:10
- Previous close $211.38
- Opening $211.01
- Price Ask $212.35
- Price Bid $212.35
- Size Bid 1
- Size Ask 4
- Today High $212.87
- Today Low $210.36
- 52 Weeks High $212.87
- 52 Weeks Low $151.25
- Volume 569,764
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:44 AM | $212.37 | Up $0.00 | $212.43 | $212.37 | 1,400 |
| 11:43 AM | $212.37 | Down $ -0.03 | $212.39 | $212.31 | 2,400 |
| 11:42 AM | $212.40 | Down $ -0.02 | $212.44 | $212.40 | 1,700 |
| 11:41 AM | $212.42 | Up $0.08 | $212.42 | $212.32 | 1,600 |
| 11:40 AM | $212.34 | Up $0.03 | $212.34 | $212.32 | 1,100 |
| 11:39 AM | $212.31 | Down $ -0.01 | $212.31 | $212.29 | 1,900 |
| 11:38 AM | $212.32 | Down $ -0.03 | $212.35 | $212.28 | 2,000 |
| 11:37 AM | $212.35 | Up $0.00 | $212.35 | $212.29 | 3,500 |
| 11:36 AM | $212.35 | Down $ -0.05 | $212.37 | $212.33 | 1,200 |
| 11:35 AM | $212.40 | Down $ -0.01 | $212.40 | $212.38 | 1,300 |
| 11:34 AM | $212.41 | Down $ -0.06 | $212.49 | $212.41 | 1,600 |
| 11:33 AM | $212.47 | Down $ -0.02 | $212.47 | $212.42 | 2,300 |
| 11:32 AM | $212.49 | Down $ -0.04 | $212.51 | $212.43 | 2,500 |
| 11:31 AM | $212.53 | Up $0.04 | $212.55 | $212.45 | 3,100 |
| 11:30 AM | $212.49 | Up $0.08 | $212.49 | $212.44 | 1,200 |
| 11:29 AM | $212.41 | Down $ -0.05 | $212.45 | $212.41 | 1,500 |
| 11:28 AM | $212.46 | Up $0.03 | $212.46 | $212.40 | 600 |
| 11:27 AM | $212.43 | Up $0.14 | $212.43 | $212.30 | 2,200 |
| 11:26 AM | $212.29 | Down $ -0.09 | $212.38 | $212.29 | 3,300 |
| 11:25 AM | $212.38 | Down $ -0.02 | $212.41 | $212.37 | 1,300 |
| 11:24 AM | $212.40 | Down $ -0.04 | $212.43 | $212.40 | 1,400 |
| 11:23 AM | $212.44 | Down $ -0.05 | $212.49 | $212.43 | 2,600 |
| 11:22 AM | $212.49 | Up $0.08 | $212.49 | $212.40 | 2,200 |
| 11:21 AM | $212.41 | Up $0.02 | $212.43 | $212.34 | 3,000 |
| 11:20 AM | $212.39 | Down $ -0.08 | $212.49 | $212.39 | 1,200 |
| 11:19 AM | $212.47 | Down $ -0.07 | $212.56 | $212.47 | 1,500 |
| 11:18 AM | $212.54 | Up $0.05 | $212.59 | $212.45 | 3,300 |
| 11:17 AM | $212.49 | Up $0.03 | $212.49 | $212.41 | 4,800 |
| 11:16 AM | $212.46 | Up $0.04 | $212.46 | $212.38 | 1,800 |
| 11:15 AM | $212.42 | Up $0.03 | $212.46 | $212.40 | 2,000 |
| 11:14 AM | $212.39 | Up $0.00 | $212.42 | $212.36 | 1,300 |
| 11:13 AM | $212.39 | Down $ -0.04 | $212.43 | $212.36 | 900 |
| 11:12 AM | $212.43 | Up $0.05 | $212.44 | $212.37 | 1,500 |
| 11:11 AM | $212.38 | Down $ -0.15 | $212.56 | $212.38 | 5,100 |
| 11:10 AM | $212.53 | Up $0.08 | $212.53 | $212.42 | 4,700 |
| 11:09 AM | $212.45 | Up $0.05 | $212.45 | $212.40 | 2,800 |
| 11:08 AM | $212.40 | Down $ -0.11 | $212.48 | $212.39 | 700 |
| 11:07 AM | $212.51 | Down $ -0.05 | $212.60 | $212.48 | 2,300 |
| 11:06 AM | $212.56 | Up $0.01 | $212.58 | $212.54 | 1,800 |
| 11:05 AM | $212.55 | Up $0.04 | $212.57 | $212.47 | 4,400 |
| 11:04 AM | $212.51 | Down $ -0.27 | $212.79 | $212.51 | 3,800 |
| 11:03 AM | $212.78 | Down $ -0.05 | $212.82 | $212.78 | 900 |
| 11:02 AM | $212.83 | Up $0.17 | $212.87 | $212.66 | 7,400 |
| 11:01 AM | $212.66 | Up $0.05 | $212.66 | $212.55 | 3,400 |
| 11:00 AM | $212.61 | Down $ -0.07 | $212.72 | $212.61 | 2,100 |
| 10:59 AM | $212.68 | Down $ -0.07 | $212.75 | $212.68 | 3,100 |
| 10:58 AM | $212.75 | Up $0.00 | $212.77 | $212.69 | 4,400 |
| 10:57 AM | $212.75 | Up $0.13 | $212.75 | $212.64 | 3,200 |
| 10:56 AM | $212.62 | Up $0.05 | $212.66 | $212.55 | 14,400 |
| 10:55 AM | $212.57 | Up $0.00 | $212.60 | $212.54 | 3,800 |
| 10:54 AM | $212.57 | Down $ -0.05 | $212.68 | $212.57 | 3,700 |
| 10:53 AM | $212.62 | Up $0.09 | $212.62 | $212.54 | 2,200 |
| 10:52 AM | $212.54 | Up $0.03 | $212.59 | $212.52 | 2,300 |
| 10:51 AM | $212.50 | Down $ -0.03 | $212.53 | $212.44 | 2,500 |
| 10:50 AM | $212.53 | Down $ -0.10 | $212.61 | $212.53 | 2,100 |
| 10:49 AM | $212.63 | Up $0.05 | $212.69 | $212.52 | 5,500 |
| 10:48 AM | $212.58 | Up $0.03 | $212.60 | $212.56 | 2,800 |
| 10:47 AM | $212.55 | Up $0.04 | $212.57 | $212.46 | 8,100 |
| 10:46 AM | $212.51 | Up $0.19 | $212.52 | $212.34 | 6,500 |
| 10:45 AM | $212.32 | Up $0.11 | $212.38 | $212.19 | 11,900 |
| 10:44 AM | $212.21 | Down $ -0.09 | $212.31 | $212.16 | 3,400 |
| 10:43 AM | $212.30 | Up $0.02 | $212.31 | $212.28 | 3,200 |
| 10:42 AM | $212.28 | Down $ -0.02 | $212.30 | $212.24 | 4,100 |
| 10:41 AM | $212.30 | Up $0.07 | $212.30 | $212.18 | 8,500 |
| 10:40 AM | $212.23 | Up $0.09 | $212.23 | $212.13 | 3,700 |
| 10:39 AM | $212.14 | Up $0.01 | $212.22 | $212.14 | 2,700 |
| 10:38 AM | $212.13 | Up $0.05 | $212.13 | $212.03 | 4,200 |
| 10:37 AM | $212.08 | Down $ -0.08 | $212.16 | $212.08 | 3,200 |
| 10:36 AM | $212.16 | Up $0.09 | $212.16 | $212.07 | 4,800 |
| 10:35 AM | $212.07 | Up $0.04 | $212.07 | $211.98 | 3,900 |
| 10:34 AM | $212.03 | Down $ -0.02 | $212.07 | $212.01 | 4,000 |
| 10:33 AM | $212.05 | Down $ -0.05 | $212.12 | $212.02 | 2,000 |
| 10:32 AM | $212.10 | Down $ -0.04 | $212.17 | $212.10 | 7,000 |
| 10:31 AM | $212.14 | Up $0.00 | $212.20 | $212.08 | 5,600 |
| 10:30 AM | $212.14 | Up $0.06 | $212.14 | $211.96 | 3,400 |
| 10:29 AM | $212.08 | Up $0.02 | $212.13 | $212.04 | 5,500 |
| 10:28 AM | $212.06 | Up $0.13 | $212.09 | $211.94 | 9,400 |
| 10:27 AM | $211.93 | Up $0.03 | $211.93 | $211.86 | 4,400 |
| 10:26 AM | $211.90 | Up $0.05 | $211.90 | $211.78 | 6,100 |
| 10:25 AM | $211.85 | Up $0.07 | $211.88 | $211.66 | 9,000 |
| 10:24 AM | $211.78 | Down $ -0.16 | $211.95 | $211.78 | 4,300 |
| 10:23 AM | $211.94 | Down $ -0.02 | $211.98 | $211.94 | 3,000 |
| 10:22 AM | $211.96 | Up $0.03 | $211.99 | $211.90 | 5,500 |
| 10:21 AM | $211.93 | Up $0.12 | $211.95 | $211.82 | 12,300 |
| 10:20 AM | $211.81 | Down $ -0.03 | $211.85 | $211.81 | 3,400 |
| 10:19 AM | $211.84 | Up $0.05 | $211.93 | $211.80 | 9,600 |
| 10:18 AM | $211.79 | Up $0.07 | $211.79 | $211.67 | 8,700 |
| 10:17 AM | $211.72 | Up $0.02 | $211.76 | $211.69 | 3,600 |
| 10:16 AM | $211.70 | Down $ -0.03 | $211.75 | $211.68 | 4,000 |
| 10:15 AM | $211.73 | Up $0.10 | $211.73 | $211.61 | 4,600 |
| 10:14 AM | $211.63 | Up $0.04 | $211.64 | $211.55 | 4,600 |
| 10:13 AM | $211.59 | Up $0.06 | $211.59 | $211.52 | 2,900 |
| 10:12 AM | $211.53 | Up $0.01 | $211.59 | $211.45 | 5,900 |
| 10:11 AM | $211.52 | Up $0.00 | $211.52 | $211.43 | 5,100 |
| 10:10 AM | $211.52 | Up $0.14 | $211.58 | $211.38 | 8,900 |
| 10:09 AM | $211.38 | Up $0.05 | $211.38 | $211.30 | 3,800 |
| 10:08 AM | $211.33 | Up $0.12 | $211.33 | $211.21 | 3,200 |
| 10:07 AM | $211.21 | Up $0.03 | $211.21 | $211.12 | 1,900 |
| 10:06 AM | $211.18 | Down $ -0.07 | $211.24 | $211.13 | 4,200 |
| 10:05 AM | $211.25 | Down $ -0.01 | $211.29 | $211.25 | 2,400 |
| 10:04 AM | $211.26 | Up $0.07 | $211.26 | $211.13 | 3,000 |
| 10:03 AM | $211.19 | Up $0.09 | $211.19 | $211.11 | 2,700 |
| 10:02 AM | $211.10 | Up $0.07 | $211.20 | $211.06 | 4,300 |
| 10:01 AM | $211.03 | Down $ -0.01 | $211.06 | $211.01 | 1,200 |
| 10:00 AM | $211.04 | Up $0.11 | $211.04 | $210.90 | 4,400 |
| 09:59 AM | $210.93 | Up $0.22 | $210.96 | $210.71 | 3,100 |
| 09:58 AM | $210.71 | Down $ -0.05 | $210.79 | $210.71 | 1,900 |
| 09:57 AM | $210.76 | Up $0.01 | $210.86 | $210.76 | 3,800 |
| 09:56 AM | $210.75 | Up $0.08 | $210.82 | $210.69 | 3,700 |
| 09:55 AM | $210.67 | Up $0.00 | $210.68 | $210.59 | 4,400 |
| 09:54 AM | $210.67 | Up $0.02 | $210.73 | $210.67 | 3,800 |
| 09:53 AM | $210.65 | Up $0.10 | $210.65 | $210.52 | 5,100 |
| 09:52 AM | $210.55 | Up $0.10 | $210.55 | $210.45 | 3,900 |
| 09:51 AM | $210.45 | Up $0.04 | $210.48 | $210.36 | 2,900 |
| 09:50 AM | $210.41 | Down $ -0.14 | $210.56 | $210.41 | 5,300 |
| 09:49 AM | $210.55 | Down $ -0.28 | $210.82 | $210.55 | 6,400 |
| 09:48 AM | $210.83 | Down $ -0.09 | $210.96 | $210.82 | 2,700 |
| 09:47 AM | $210.92 | Up $0.04 | $210.92 | $210.84 | 2,600 |
| 09:46 AM | $210.88 | Up $0.02 | $210.92 | $210.81 | 6,000 |
| 09:45 AM | $210.86 | Up $0.09 | $210.94 | $210.79 | 7,000 |
| 09:44 AM | $210.77 | Down $ -0.12 | $210.88 | $210.71 | 6,800 |
| 09:43 AM | $210.89 | Up $0.02 | $210.94 | $210.78 | 6,100 |
| 09:42 AM | $210.87 | Up $0.01 | $210.94 | $210.78 | 5,400 |
| 09:41 AM | $210.86 | Down $ -0.06 | $210.99 | $210.84 | 5,100 |
| 09:40 AM | $210.92 | Down $ -0.11 | $211.11 | $210.87 | 5,800 |
| 09:39 AM | $211.03 | Up $0.03 | $211.15 | $211.03 | 2,100 |
| 09:38 AM | $211.00 | Down $ -0.01 | $211.09 | $211.00 | 2,300 |
| 09:37 AM | $211.01 | Down $ -0.03 | $211.01 | $210.88 | 2,300 |
| 09:36 AM | $211.04 | Down $ -0.11 | $211.19 | $210.98 | 3,300 |
| 09:35 AM | $211.15 | Up $0.07 | $211.32 | $211.08 | 3,600 |
| 09:34 AM | $211.08 | Down $ -0.24 | $211.30 | $211.08 | 900 |
| 09:33 AM | $211.32 | Down $ -0.08 | $211.32 | $211.29 | 2,000 |
| 09:32 AM | $211.40 | Down $ -0.19 | $211.66 | $211.40 | 1,000 |
| 09:31 AM | $211.59 | Down $ -0.01 | $211.71 | $211.49 | 1,100 |
| 09:30 AM | $211.60 | Up $0.22 | $211.60 | $210.96 | 47,900 |
| Previous close | $211.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-11-2025 | $211.38 | $210.49 | $211.75 | $210.17 | 3,988,900 |
| 20-11-2025 | $207.98 | $208.52 | $208.91 | $207.05 | 1,301,500 |
| 19-11-2025 | $208.51 | $208.47 | $208.64 | $207.11 | 1,828,300 |
| 18-11-2025 | $208.38 | $207.51 | $208.83 | $207.49 | 2,961,800 |
| 17-11-2025 | $206.93 | $206.90 | $207.38 | $205.81 | 3,486,000 |
| 14-11-2025 | $205.46 | $204.96 | $205.54 | $204.70 | 2,041,100 |
| 13-11-2025 | $205.85 | $207.20 | $207.29 | $204.66 | 2,744,900 |
| 12-11-2025 | $208.76 | $208.07 | $208.76 | $207.75 | 1,278,300 |
| 11-11-2025 | $206.81 | $207.15 | $207.47 | $206.71 | 1,679,600 |
| 10-11-2025 | $205.84 | $205.27 | $206.04 | $205.19 | 4,447,800 |
| 07-11-2025 | $204.01 | $202.08 | $204.10 | $201.76 | 2,199,600 |
| 06-11-2025 | $205.25 | $204.63 | $205.45 | $204.37 | 3,523,500 |
| 05-11-2025 | $205.64 | $205.10 | $205.88 | $204.93 | 3,040,700 |
| 04-11-2025 | $205.40 | $206.63 | $206.64 | $204.93 | 2,451,100 |
| 03-11-2025 | $207.22 | $205.79 | $207.64 | $205.76 | 2,706,100 |
| 31-10-2025 | $205.47 | $205.16 | $205.71 | $205.02 | 1,085,000 |
| 30-10-2025 | $204.12 | $203.94 | $204.39 | $203.33 | 3,621,300 |
| 29-10-2025 | $204.55 | $205.84 | $206.35 | $204.23 | 3,320,200 |
| 28-10-2025 | $207.80 | $207.38 | $208.34 | $207.38 | 3,916,200 |
| 27-10-2025 | $207.45 | $205.83 | $207.48 | $205.78 | 3,856,500 |
| 24-10-2025 | $206.89 | $207.53 | $207.54 | $206.56 | 4,245,900 |
| 23-10-2025 | $206.34 | $206.32 | $206.74 | $206.11 | 4,951,400 |
| 22-10-2025 | $205.27 | $205.41 | $205.52 | $204.86 | 2,915,300 |
| 21-10-2025 | $205.44 | $205.62 | $206.04 | $205.39 | 2,009,600 |
| 20-10-2025 | $206.21 | $206.62 | $206.74 | $206.10 | 2,070,800 |
| 17-10-2025 | $204.27 | $204.31 | $204.70 | $204.05 | 2,301,700 |
| 16-10-2025 | $204.20 | $205.35 | $205.41 | $203.40 | 2,563,700 |
| 15-10-2025 | $206.30 | $205.99 | $206.34 | $205.42 | 4,851,400 |
| 14-10-2025 | $204.19 | $203.95 | $204.59 | $203.85 | 1,910,900 |
| 10-10-2025 | $201.20 | $202.91 | $203.25 | $200.82 | 2,637,200 |
Graphs are not available, please refer to the detailed table