Royal Bank of Canada (FRA:RYC)
Germany
· Delayed Price · Currency is EUR 150.74
+0.92 (0.61%)
At close: Apr 28, 2026
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 150.94 | 152.00 | 150.94 | 151.02 | - | 0.80% | - |
| Apr 27, 2026 | 149.62 | 149.82 | 149.56 | 149.82 | 149.82 | 0.01% | - |
| Apr 24, 2026 | 148.60 | 149.80 | 148.60 | 149.80 | 149.80 | -0.21% | - |
| Apr 23, 2026 | 147.60 | 150.12 | 147.60 | 150.12 | 150.12 | -0.16% | 46 |
| Apr 22, 2026 | 151.56 | 153.28 | 150.36 | 150.36 | 149.34 | -2.07% | 5 |
| Apr 21, 2026 | 152.38 | 153.54 | 152.38 | 153.54 | 152.49 | 2.41% | - |
| Apr 20, 2026 | 149.84 | 149.92 | 149.34 | 149.92 | 148.90 | 0.05% | - |
| Apr 17, 2026 | 149.04 | 149.84 | 149.00 | 149.84 | 148.82 | 0.78% | - |
| Apr 16, 2026 | 148.44 | 150.00 | 148.44 | 148.68 | 147.67 | 0.61% | 54 |
| Apr 15, 2026 | 147.70 | 147.78 | 147.60 | 147.78 | 146.77 | 1.07% | - |
| Apr 14, 2026 | 146.80 | 146.86 | 146.22 | 146.22 | 145.22 | -0.11% | 120 |
| Apr 13, 2026 | 145.66 | 146.38 | 145.66 | 146.38 | 145.38 | 0.84% | - |
| Apr 10, 2026 | 145.16 | 146.40 | 145.16 | 145.16 | 144.17 | 0.76% | 14 |
| Apr 9, 2026 | 144.30 | 144.30 | 144.06 | 144.06 | 143.08 | 0.22% | - |
| Apr 8, 2026 | 144.34 | 145.22 | 143.74 | 143.74 | 142.76 | 1.83% | 13 |
| Apr 7, 2026 | 141.78 | 142.02 | 141.16 | 141.16 | 140.20 | 0.64% | 16 |
| Apr 2, 2026 | 139.32 | 140.66 | 139.32 | 140.26 | 139.30 | -0.19% | - |
| Apr 1, 2026 | 139.90 | 140.80 | 139.20 | 140.52 | 139.56 | 1.91% | 37 |
| Mar 31, 2026 | 138.02 | 138.48 | 137.88 | 137.88 | 136.94 | -0.79% | - |
| Mar 30, 2026 | 137.34 | 138.98 | 137.34 | 138.98 | 138.03 | 0.77% | 10 |
| Mar 27, 2026 | 138.94 | 138.94 | 137.92 | 137.92 | 136.98 | -1.91% | - |
| Mar 26, 2026 | 139.86 | 140.60 | 139.64 | 140.60 | 139.64 | 0.31% | - |
| Mar 25, 2026 | 140.10 | 140.16 | 139.94 | 140.16 | 139.21 | 0.65% | - |
| Mar 24, 2026 | 139.56 | 139.56 | 139.24 | 139.26 | 138.31 | -0.09% | - |
| Mar 23, 2026 | 136.56 | 140.00 | 136.28 | 139.38 | 138.43 | 1.00% | 309 |
| Mar 20, 2026 | 138.56 | 138.56 | 138.00 | 138.00 | 137.06 | -0.72% | - |
| Mar 19, 2026 | 141.44 | 141.54 | 139.00 | 139.00 | 138.05 | -2.07% | - |
| Mar 18, 2026 | 143.04 | 143.04 | 141.94 | 141.94 | 140.97 | -0.71% | 4 |
| Mar 17, 2026 | 141.80 | 142.96 | 141.62 | 142.96 | 141.99 | 0.01% | - |
| Mar 16, 2026 | 141.82 | 142.94 | 139.48 | 142.94 | 141.97 | 0.59% | 70 |
| Mar 13, 2026 | 141.38 | 142.66 | 141.38 | 142.10 | 141.13 | 0.37% | 137 |
| Mar 12, 2026 | 141.88 | 142.10 | 141.58 | 141.58 | 140.62 | -0.55% | - |
| Mar 11, 2026 | 142.14 | 142.36 | 141.86 | 142.36 | 141.39 | -0.36% | 32 |
| Mar 10, 2026 | 140.64 | 143.00 | 140.64 | 142.88 | 141.91 | 2.39% | 147 |
| Mar 9, 2026 | 138.76 | 140.56 | 138.20 | 139.54 | 138.59 | -0.98% | 770 |
| Mar 6, 2026 | 143.00 | 143.00 | 140.92 | 140.92 | 139.96 | -0.54% | 6 |
| Mar 5, 2026 | 141.68 | 141.68 | 141.68 | 141.68 | 140.71 | -0.25% | - |
| Mar 4, 2026 | 141.70 | 142.04 | 141.70 | 142.04 | 141.07 | -0.13% | - |
| Mar 3, 2026 | 142.52 | 142.52 | 141.96 | 142.22 | 141.25 | 2.32% | 30 |
| Mar 2, 2026 | 139.00 | 139.02 | 139.00 | 139.00 | 138.05 | -2.81% | 17 |
| Feb 27, 2026 | 142.52 | 143.02 | 142.38 | 143.02 | 142.05 | -2.44% | - |
| Feb 26, 2026 | 145.38 | 148.20 | 145.38 | 146.60 | 145.60 | -0.53% | 27 |
| Feb 25, 2026 | 143.82 | 147.38 | 143.82 | 147.38 | 146.38 | 1.64% | 1 |
| Feb 24, 2026 | 144.82 | 145.00 | 144.56 | 145.00 | 144.01 | 0.40% | - |
| Feb 23, 2026 | 144.38 | 146.62 | 144.38 | 144.42 | 143.44 | -0.03% | 17 |
| Feb 20, 2026 | 144.64 | 146.18 | 144.46 | 144.46 | 143.48 | -0.29% | 52 |
| Feb 19, 2026 | 144.10 | 146.00 | 143.90 | 144.88 | 143.89 | 0.81% | 20 |
| Feb 18, 2026 | 142.58 | 145.00 | 142.58 | 143.72 | 142.74 | 0.50% | 10 |
| Feb 17, 2026 | 143.20 | 143.58 | 142.42 | 143.00 | 142.03 | 0.90% | 14 |
| Feb 16, 2026 | 142.40 | 144.90 | 141.70 | 141.72 | 140.75 | -0.51% | 210 |
| Feb 13, 2026 | 143.36 | 143.36 | 141.88 | 142.44 | 141.47 | -0.56% | 98 |
| Feb 12, 2026 | 145.42 | 145.94 | 143.24 | 143.24 | 142.26 | -1.90% | 49 |
| Feb 11, 2026 | 146.86 | 148.32 | 146.02 | 146.02 | 145.03 | 0.16% | 7 |
| Feb 10, 2026 | 145.60 | 145.78 | 145.60 | 145.78 | 144.79 | 1.76% | - |
| Feb 9, 2026 | 143.26 | 143.26 | 143.26 | 143.26 | 142.28 | 0.29% | - |
| Feb 6, 2026 | 142.24 | 143.50 | 142.24 | 142.84 | 141.87 | -0.06% | - |
| Feb 5, 2026 | 143.66 | 143.66 | 142.92 | 142.92 | 141.95 | 0.03% | 10 |
| Feb 4, 2026 | 143.84 | 145.42 | 142.88 | 142.88 | 141.91 | -0.45% | 77 |
| Feb 3, 2026 | 142.10 | 143.52 | 142.06 | 143.52 | 142.54 | 2.44% | 70 |
| Feb 2, 2026 | 138.78 | 140.10 | 138.78 | 140.10 | 139.15 | -0.89% | - |
| Jan 30, 2026 | 140.04 | 141.36 | 139.66 | 141.36 | 140.40 | 1.80% | 10 |
| Jan 29, 2026 | 138.60 | 138.86 | 138.58 | 138.86 | 137.91 | -1.05% | - |
| Jan 28, 2026 | 140.20 | 140.34 | 140.20 | 140.34 | 139.38 | 1.31% | - |
| Jan 27, 2026 | 140.18 | 140.34 | 138.52 | 138.52 | 137.58 | -2.82% | 128 |
| Jan 26, 2026 | 142.40 | 142.54 | 139.98 | 142.54 | 141.57 | -1.10% | 115 |
| Jan 23, 2026 | 143.18 | 145.56 | 142.98 | 144.12 | 142.13 | 0.15% | 13 |
| Jan 22, 2026 | 143.48 | 143.92 | 143.48 | 143.90 | 141.91 | 1.08% | - |
| Jan 21, 2026 | 142.50 | 142.62 | 141.60 | 142.36 | 140.39 | -0.32% | 48 |
| Jan 20, 2026 | 144.22 | 144.22 | 142.82 | 142.82 | 140.85 | -2.11% | - |
| Jan 19, 2026 | 146.02 | 146.02 | 145.48 | 145.90 | 143.88 | -0.12% | 275 |
| Jan 16, 2026 | 145.36 | 147.20 | 145.30 | 146.08 | 144.06 | 1.44% | 70 |
| Jan 15, 2026 | 144.16 | 144.16 | 144.00 | 144.00 | 142.01 | 0.21% | - |
| Jan 14, 2026 | 143.96 | 144.00 | 143.70 | 143.70 | 141.72 | -1.14% | - |
| Jan 13, 2026 | 144.64 | 145.36 | 144.04 | 145.36 | 143.35 | 1.30% | 45 |
| Jan 12, 2026 | 143.38 | 146.00 | 143.38 | 143.50 | 141.52 | -0.06% | 50 |
| Jan 9, 2026 | 144.82 | 144.88 | 143.58 | 143.58 | 141.60 | 0.79% | - |
| Jan 8, 2026 | 144.02 | 145.28 | 142.46 | 142.46 | 140.49 | -1.45% | 8 |
| Jan 7, 2026 | 145.28 | 145.30 | 144.54 | 144.56 | 142.56 | -2.32% | 2,796 |
| Jan 6, 2026 | 145.40 | 148.90 | 145.10 | 148.00 | 145.96 | 2.78% | 206 |
| Jan 5, 2026 | 144.08 | 144.12 | 144.00 | 144.00 | 142.01 | 0.32% | - |
| Jan 2, 2026 | 144.48 | 144.66 | 143.54 | 143.54 | 141.56 | -2.55% | - |
| Dec 30, 2025 | 143.76 | 147.36 | 143.76 | 147.30 | 145.27 | 0.82% | 34 |
| Dec 29, 2025 | 143.44 | 146.10 | 142.78 | 146.10 | 144.08 | 0.76% | 10 |
| Dec 23, 2025 | 142.00 | 145.00 | 141.08 | 145.00 | 143.00 | 2.40% | 153 |
| Dec 22, 2025 | 142.06 | 142.06 | 141.24 | 141.60 | 139.64 | 0.90% | - |
| Dec 19, 2025 | 140.42 | 144.86 | 140.34 | 140.34 | 138.40 | 0.96% | 8 |
| Dec 18, 2025 | 140.02 | 141.52 | 139.00 | 139.00 | 137.08 | -1.42% | 120 |
| Dec 17, 2025 | 141.50 | 141.50 | 139.92 | 141.00 | 139.05 | 0.48% | 1 |
| Dec 16, 2025 | 141.16 | 141.20 | 140.32 | 140.32 | 138.38 | 0.95% | - |
| Dec 15, 2025 | 142.48 | 142.48 | 139.00 | 139.00 | 137.08 | -1.38% | 37 |
| Dec 12, 2025 | 143.28 | 143.28 | 140.94 | 140.94 | 138.99 | 1.40% | 1 |
| Dec 11, 2025 | 141.44 | 143.42 | 139.00 | 139.00 | 137.08 | - | 181 |
| Dec 10, 2025 | 139.46 | 139.52 | 139.00 | 139.00 | 137.08 | 0.52% | - |
| Dec 9, 2025 | 139.76 | 139.78 | 138.28 | 138.28 | 136.37 | -0.95% | 200 |
| Dec 8, 2025 | 138.08 | 139.60 | 138.08 | 139.60 | 137.67 | 0.62% | 14 |
| Dec 5, 2025 | 137.02 | 138.74 | 135.90 | 138.74 | 136.82 | 3.09% | 10 |
| Dec 4, 2025 | 133.96 | 135.94 | 133.54 | 134.58 | 132.72 | 1.39% | 30 |
| Dec 3, 2025 | 132.20 | 132.74 | 132.20 | 132.74 | 130.91 | 1.62% | - |
| Dec 2, 2025 | 130.88 | 130.98 | 130.62 | 130.62 | 128.82 | 0.06% | - |
| Dec 1, 2025 | 132.40 | 132.74 | 130.54 | 130.54 | 128.74 | -1.97% | 45 |