Skip to main content
Royal Bank of Canada (TSX:RY)
Canada flag Canada · Delayed Price · Currency is CAD
222.48
-2.31 (-1.03%)
At close: Mar 6, 2026

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026222.04222.99220.33222.48222.48-1.03%3,031,699
Mar 5, 2026225.58226.82223.46224.79224.79-0.72%2,809,246
Mar 4, 2026227.16228.77226.00226.41226.41-0.16%2,289,384
Mar 3, 2026225.91228.29224.68226.77226.77-1.72%2,575,548
Mar 2, 2026225.00230.87223.72230.74230.741.17%2,804,889
Feb 27, 2026232.15233.49226.55228.07228.07-1.75%5,647,297
Feb 26, 2026237.49237.84231.02232.14232.14-2.14%3,580,760
Feb 25, 2026234.74239.27234.24237.21237.211.35%3,490,385
Feb 24, 2026233.96234.05231.36234.05234.050.02%2,672,516
Feb 23, 2026236.04237.30232.06234.00234.00-0.85%5,404,276
Feb 20, 2026233.50236.09233.38236.00236.000.87%2,647,671
Feb 19, 2026234.07234.30231.80233.96233.96-0.01%2,373,457
Feb 18, 2026232.53234.25232.39233.98233.981.29%3,380,706
Feb 17, 2026230.85232.60229.89230.99230.99-4,652,755
Feb 13, 2026229.89231.04227.97230.98230.980.21%2,256,504
Feb 12, 2026235.50236.77230.00230.49230.49-1.80%6,161,674
Feb 11, 2026238.56239.02234.39234.71234.71-1.31%2,377,057
Feb 10, 2026237.00238.43236.34237.82237.820.65%3,456,141
Feb 9, 2026233.21236.30232.88236.29236.291.53%4,675,225
Feb 6, 2026232.29233.35231.55232.72232.720.69%2,647,762
Feb 5, 2026230.66233.06229.50231.13231.13-0.53%3,417,841
Feb 4, 2026233.00234.11231.97232.37232.37-0.16%2,045,402
Feb 3, 2026230.67232.75229.78232.75232.750.97%2,736,892
Feb 2, 2026226.70231.04226.51230.51230.511.67%3,040,821
Jan 30, 2026227.25227.99225.09226.72226.72-0.35%2,778,714
Jan 29, 2026226.03227.97225.62227.52227.520.70%6,285,844
Jan 28, 2026228.41228.77224.17225.93225.93-1.42%6,855,948
Jan 27, 2026229.00230.80228.64229.19229.19-0.16%5,173,792
Jan 26, 2026230.50231.69228.57229.56229.56-1.35%4,799,954
Jan 23, 2026233.33233.33230.60232.71231.07-0.04%3,652,889
Jan 22, 2026232.90234.03232.20232.80231.160.21%3,076,567
Jan 21, 2026231.59233.69229.21232.31230.670.18%9,068,819
Jan 20, 2026234.79234.79231.50231.90230.27-1.30%5,599,570
Jan 19, 2026234.76235.73233.52234.96233.30-0.20%1,573,923
Jan 16, 2026234.91235.87234.38235.42233.760.03%3,065,198
Jan 15, 2026234.52235.67234.33235.34233.680.54%2,352,622
Jan 14, 2026233.71234.48232.40234.08232.43-0.20%4,373,246
Jan 13, 2026235.94236.31233.18234.56232.91-0.32%3,456,506
Jan 12, 2026234.48235.46233.63235.31233.65-0.09%4,127,551
Jan 9, 2026236.00236.58234.68235.52233.860.21%4,288,130
Jan 8, 2026233.50236.77233.50235.03233.370.15%3,505,564
Jan 7, 2026234.85235.49233.45234.68233.03-0.33%4,184,536
Jan 6, 2026238.30240.34235.25235.45233.79-1.18%4,096,578
Jan 5, 2026235.02238.27235.02238.25236.571.57%3,627,653
Jan 2, 2026235.05235.23233.63234.57232.920.25%1,902,518
Dec 31, 2025235.00235.07233.89233.99232.34-0.43%1,567,302
Dec 30, 2025235.55235.94234.91235.00233.34-0.08%1,606,329
Dec 29, 2025233.68235.92233.68235.18233.520.57%2,141,575
Dec 24, 2025233.99234.98233.37233.85232.20-0.09%762,325
Dec 23, 2025233.16234.63233.15234.05232.400.21%1,675,893
Dec 22, 2025232.98234.23231.80233.56231.910.37%1,829,934
Dec 19, 2025231.46234.29230.86232.71231.071.02%7,701,483
Dec 18, 2025228.69231.71228.61230.36228.741.10%2,827,386
Dec 17, 2025229.42229.86226.73227.86226.25-0.40%4,005,384
Dec 16, 2025229.25230.00228.78228.78227.17-0.57%2,973,266
Dec 15, 2025228.03230.96227.80230.10228.480.79%2,496,864
Dec 12, 2025230.15230.99227.88228.29226.68-0.74%2,263,894
Dec 11, 2025228.51230.08227.41230.00228.380.99%3,060,627
Dec 10, 2025225.92228.63225.75227.75226.140.76%3,482,485
Dec 9, 2025226.47227.43226.00226.03224.44-0.19%2,608,091
Dec 8, 2025224.86226.72224.37226.45224.850.77%5,337,604
Dec 5, 2025223.76225.48223.50224.72223.140.29%1,840,001
Dec 4, 2025220.14225.26219.71224.06222.482.48%4,734,548
Dec 3, 2025217.61220.26215.55218.64217.101.12%3,855,265
Dec 2, 2025215.00216.21213.31216.21214.690.99%3,185,083
Dec 1, 2025215.01215.65213.51214.09212.58-0.95%3,058,367
Nov 28, 2025215.21216.23214.24216.14214.620.34%1,401,874
Nov 27, 2025214.79215.74214.48215.41213.890.16%422,930
Nov 26, 2025214.81215.23214.11215.06213.540.16%2,317,828
Nov 25, 2025212.71214.79211.79214.72213.211.58%3,379,243
Nov 24, 2025211.01212.87210.36211.39209.90-5,735,054
Nov 21, 2025208.89211.75208.24211.38209.891.63%4,826,525
Nov 20, 2025209.25210.77207.05207.98206.51-0.25%2,177,079
Nov 19, 2025208.24208.88207.11208.51207.040.06%2,339,068
Nov 18, 2025205.85208.83204.60208.38206.910.70%3,754,180
Nov 17, 2025206.49208.03205.66206.93205.470.72%4,160,655
Nov 14, 2025204.20205.54202.79205.46204.01-0.19%3,134,752
Nov 13, 2025208.25209.06204.66205.85204.40-1.39%3,160,752
Nov 12, 2025207.12208.76206.02208.76207.290.94%1,919,328
Nov 11, 2025206.25207.47206.21206.81205.350.47%2,058,572
Nov 10, 2025204.38206.04204.25205.84204.390.90%5,716,906
Nov 7, 2025204.59204.73201.76204.01202.57-0.60%2,854,012
Nov 6, 2025205.14206.17204.37205.25203.80-0.19%3,969,150
Nov 5, 2025205.30205.88204.48205.64204.190.12%3,519,732
Nov 4, 2025205.69206.98204.69205.40203.95-0.88%2,904,927
Nov 3, 2025205.68207.64205.00207.22205.760.85%3,205,468
Oct 31, 2025204.38205.71203.50205.47204.020.66%2,342,826
Oct 30, 2025204.57205.75203.33204.12202.68-0.21%5,091,936
Oct 29, 2025207.68207.80204.23204.55203.11-1.56%7,226,295
Oct 28, 2025207.50208.34206.43207.80206.340.17%7,077,403
Oct 27, 2025205.80207.48204.36207.45205.990.27%5,279,400
Oct 24, 2025206.90207.55206.56206.89203.900.27%5,018,727
Oct 23, 2025205.59206.74205.16206.34203.360.52%6,966,613
Oct 22, 2025205.00205.80204.86205.27202.31-0.08%6,498,897
Oct 21, 2025206.66206.99205.39205.44202.47-0.37%4,464,869
Oct 20, 2025204.28206.74204.17206.21203.230.95%3,515,144
Oct 17, 2025202.97205.17202.60204.27201.320.03%3,745,978
Oct 16, 2025206.08206.82203.40204.20201.25-1.02%3,282,378
Oct 15, 2025204.58206.34204.39206.30203.321.03%6,296,555
Oct 14, 2025201.52204.59201.14204.19201.241.49%2,513,398