Skip to main content
Royal Bank of Canada (TSX:RY)
Canada flag Canada · Delayed Price · Currency is CAD
243.14
+2.37 (0.98%)
Apr 28, 2026, 4:00 PM EST

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026241.26243.24240.98243.14-0.98%5,352,170
Apr 27, 2026240.00240.82238.60240.77240.770.39%5,162,955
Apr 24, 2026239.85241.03237.50239.83239.830.11%5,173,036
Apr 23, 2026237.82240.55237.70239.56239.56-0.70%3,362,256
Apr 22, 2026243.44243.79240.98241.26239.62-0.64%2,646,343
Apr 21, 2026245.91246.72242.31242.81241.16-1.24%7,290,523
Apr 20, 2026244.50245.88244.10245.85244.180.66%9,580,465
Apr 17, 2026241.00245.69240.84244.23242.571.30%5,327,891
Apr 16, 2026241.16241.57239.87241.10239.46-0.26%4,285,793
Apr 15, 2026242.00242.22240.44241.74240.100.43%3,747,857
Apr 14, 2026238.01240.91238.01240.71239.070.72%4,364,319
Apr 13, 2026236.62239.24235.17239.00237.380.48%5,023,806
Apr 10, 2026236.40238.50236.36237.86236.240.86%2,946,512
Apr 9, 2026233.43236.60233.33235.83234.230.66%3,819,484
Apr 8, 2026234.09235.52232.60234.28232.691.87%4,693,633
Apr 7, 2026228.41230.01226.94229.99228.430.51%2,974,779
Apr 6, 2026227.35229.45227.35228.83227.270.66%4,619,479
Apr 2, 2026224.98227.85224.52227.34225.790.18%2,782,482
Apr 1, 2026226.88227.82226.10226.93225.390.91%2,287,127
Mar 31, 2026221.94225.38221.51224.88223.352.32%4,432,158
Mar 30, 2026220.71222.51218.57219.79218.30-0.03%2,365,931
Mar 27, 2026221.10221.59218.87219.85218.36-0.97%3,784,827
Mar 26, 2026222.97225.10221.72222.00220.49-1.12%2,403,691
Mar 25, 2026225.08225.56222.99224.51222.980.60%3,210,066
Mar 24, 2026220.79223.70219.81223.18221.660.58%3,748,469
Mar 23, 2026220.20223.58219.90221.90220.391.56%2,793,847
Mar 20, 2026219.61220.80217.01218.50217.01-0.79%8,666,892
Mar 19, 2026221.73222.30219.50220.25218.75-1.21%4,158,145
Mar 18, 2026224.24226.20222.50222.95221.43-0.86%2,401,789
Mar 17, 2026225.61226.32224.77224.89223.360.30%1,953,653
Mar 16, 2026222.62225.29222.62224.21222.691.24%2,307,947
Mar 13, 2026222.43224.55221.00221.47219.96-0.29%1,519,001
Mar 12, 2026222.61223.46221.21222.11220.60-0.93%2,719,025
Mar 11, 2026224.61225.81223.53224.19222.67-0.19%1,917,888
Mar 10, 2026223.22226.89222.26224.61223.081.20%2,031,002
Mar 9, 2026219.35223.03218.25221.95220.44-0.24%3,018,926
Mar 6, 2026222.04222.99220.33222.48220.97-1.03%3,032,999
Mar 5, 2026225.58226.82223.46224.79223.26-0.72%2,810,846
Mar 4, 2026227.16228.77226.00226.41224.87-0.16%2,323,436
Mar 3, 2026225.91228.29224.68226.77225.23-1.72%2,575,548
Mar 2, 2026225.00230.87223.72230.74229.171.17%2,830,908
Feb 27, 2026232.15233.49226.55228.07226.52-1.75%5,647,497
Feb 26, 2026237.49237.84231.02232.14230.56-2.14%3,580,760
Feb 25, 2026234.74239.27234.24237.21235.601.35%3,491,885
Feb 24, 2026233.96234.05231.36234.05232.460.02%2,675,816
Feb 23, 2026236.04237.30232.06234.00232.41-0.85%5,427,376
Feb 20, 2026233.50236.09233.38236.00234.400.87%2,647,671
Feb 19, 2026234.07234.30231.80233.96232.37-0.01%2,373,457
Feb 18, 2026232.53234.25232.39233.98232.391.29%3,380,706
Feb 17, 2026230.85232.60229.89230.99229.42-4,652,755
Feb 13, 2026229.89231.04227.97230.98229.410.21%2,256,504
Feb 12, 2026235.50236.77230.00230.49228.92-1.80%6,161,674
Feb 11, 2026238.56239.02234.39234.71233.11-1.31%2,377,057
Feb 10, 2026237.00238.43236.34237.82236.200.65%3,456,141
Feb 9, 2026233.21236.30232.88236.29234.681.53%4,675,225
Feb 6, 2026232.29233.35231.55232.72231.140.69%2,647,762
Feb 5, 2026230.66233.06229.50231.13229.56-0.53%3,417,841
Feb 4, 2026233.00234.11231.97232.37230.79-0.16%2,045,402
Feb 3, 2026230.67232.75229.78232.75231.170.97%2,736,892
Feb 2, 2026226.70231.04226.51230.51228.941.67%3,040,821
Jan 30, 2026227.25227.99225.09226.72225.18-0.35%2,778,714
Jan 29, 2026226.03227.97225.62227.52225.970.70%6,285,844
Jan 28, 2026228.41228.77224.17225.93224.39-1.42%6,855,948
Jan 27, 2026229.00230.80228.64229.19227.63-0.16%5,173,792
Jan 26, 2026230.50231.69228.57229.56228.00-1.35%4,799,954
Jan 23, 2026233.33233.33230.60232.71229.50-0.04%3,652,889
Jan 22, 2026232.90234.03232.20232.80229.590.21%3,076,567
Jan 21, 2026231.59233.69229.21232.31229.100.18%9,068,819
Jan 20, 2026234.79234.79231.50231.90228.70-1.30%5,599,570
Jan 19, 2026234.76235.73233.52234.96231.72-0.20%1,573,923
Jan 16, 2026234.91235.87234.38235.42232.170.03%3,065,198
Jan 15, 2026234.52235.67234.33235.34232.090.54%2,352,622
Jan 14, 2026233.71234.48232.40234.08230.85-0.20%4,373,246
Jan 13, 2026235.94236.31233.18234.56231.32-0.32%3,456,506
Jan 12, 2026234.48235.46233.63235.31232.06-0.09%4,127,551
Jan 9, 2026236.00236.58234.68235.52232.270.21%4,288,130
Jan 8, 2026233.50236.77233.50235.03231.790.15%3,505,564
Jan 7, 2026234.85235.49233.45234.68231.44-0.33%4,184,536
Jan 6, 2026238.30240.34235.25235.45232.20-1.18%4,096,578
Jan 5, 2026235.02238.27235.02238.25234.961.57%3,627,653
Jan 2, 2026235.05235.23233.63234.57231.330.25%1,902,518
Dec 31, 2025235.00235.07233.89233.99230.76-0.43%1,567,302
Dec 30, 2025235.55235.94234.91235.00231.76-0.08%1,606,329
Dec 29, 2025233.68235.92233.68235.18231.940.57%2,141,575
Dec 24, 2025233.99234.98233.37233.85230.62-0.09%762,325
Dec 23, 2025233.16234.63233.15234.05230.820.21%1,675,893
Dec 22, 2025232.98234.23231.80233.56230.340.37%1,829,934
Dec 19, 2025231.46234.29230.86232.71229.501.02%7,701,483
Dec 18, 2025228.69231.71228.61230.36227.181.10%2,827,386
Dec 17, 2025229.42229.86226.73227.86224.72-0.40%4,005,384
Dec 16, 2025229.25230.00228.78228.78225.62-0.57%2,973,266
Dec 15, 2025228.03230.96227.80230.10226.930.79%2,496,864
Dec 12, 2025230.15230.99227.88228.29225.14-0.74%2,263,894
Dec 11, 2025228.51230.08227.41230.00226.830.99%3,060,627
Dec 10, 2025225.92228.63225.75227.75224.610.76%3,482,485
Dec 9, 2025226.47227.43226.00226.03222.91-0.19%2,608,091
Dec 8, 2025224.86226.72224.37226.45223.330.77%5,337,604
Dec 5, 2025223.76225.48223.50224.72221.620.29%1,840,001
Dec 4, 2025220.14225.26219.71224.06220.972.48%4,734,548
Dec 3, 2025217.61220.26215.55218.64215.621.12%3,855,265