Skip to main content
Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
164.41
-1.54 (-0.93%)
Mar 5, 2026, 4:00 PM EST - Market closed

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026165.15166.32163.17164.41164.41-0.93%915,648
Mar 4, 2026167.67167.67165.33165.95165.950.03%715,415
Mar 3, 2026165.15167.11163.55165.90165.90-1.61%848,931
Mar 2, 2026164.50168.93163.55168.62168.620.83%1,021,710
Feb 27, 2026169.89170.93166.18167.23167.23-1.53%2,485,389
Feb 26, 2026173.34173.34168.50169.83169.83-2.19%1,701,138
Feb 25, 2026171.06174.84171.01173.64173.641.75%1,252,599
Feb 24, 2026169.99170.87168.63170.65170.650.04%973,442
Feb 23, 2026172.59173.55169.55170.59170.59-1.09%1,340,870
Feb 20, 2026171.00172.52170.26172.47172.471.04%1,002,470
Feb 19, 2026170.70170.88169.10170.70170.70-0.03%452,814
Feb 18, 2026169.94171.28169.94170.75170.750.79%959,162
Feb 17, 2026168.70170.11168.07169.41169.41-0.04%1,416,885
Feb 13, 2026168.70169.84167.30169.47169.470.07%1,503,431
Feb 12, 2026173.25174.55168.61169.35169.35-2.08%2,561,786
Feb 11, 2026176.00176.05172.69172.95172.95-1.43%3,006,425
Feb 10, 2026174.83176.19174.54175.46175.460.75%835,865
Feb 9, 2026171.61174.29171.49174.16174.162.21%794,122
Feb 6, 2026170.17171.17169.68170.40170.400.92%1,124,125
Feb 5, 2026169.00170.72167.86168.84168.84-0.69%1,100,648
Feb 4, 2026170.85171.55169.57170.02170.02-0.32%1,737,253
Feb 3, 2026168.61170.74168.12170.56170.561.16%1,243,767
Feb 2, 2026166.05168.95165.78168.61168.611.43%755,800
Jan 30, 2026167.74168.51165.34166.23166.23-1.51%966,064
Jan 29, 2026167.36168.92166.57168.78168.781.32%1,607,097
Jan 28, 2026168.66168.79164.95166.58166.58-1.34%1,704,608
Jan 27, 2026167.78169.20167.45168.84168.840.91%1,355,096
Jan 26, 2026168.62169.32166.63167.32167.32-1.41%2,382,046
Jan 23, 2026168.92169.94168.05169.72168.530.51%6,532,419
Jan 22, 2026168.61169.55168.12168.86167.670.51%779,645
Jan 21, 2026168.20168.92166.15168.00166.820.33%1,150,043
Jan 20, 2026169.46169.66167.34167.44166.26-1.03%1,286,472
Jan 16, 2026168.88169.43168.56169.18167.99-0.09%1,971,515
Jan 15, 2026168.71169.44168.59169.33168.140.43%539,731
Jan 14, 2026168.66169.05167.50168.60167.41-0.20%739,335
Jan 13, 2026170.13170.14167.82168.94167.75-0.42%2,126,833
Jan 12, 2026168.81169.69168.30169.65168.460.27%2,863,667
Jan 9, 2026169.49170.12168.80169.19168.00-0.21%859,834
Jan 8, 2026168.84170.78168.73169.55168.360.23%591,843
Jan 7, 2026170.27170.68168.92169.16167.97-0.74%594,310
Jan 6, 2026173.52174.61170.37170.42169.22-1.55%1,115,596
Jan 5, 2026170.58173.20170.56173.11171.891.36%1,021,084
Jan 2, 2026171.24171.24169.97170.78169.580.17%671,222
Dec 31, 2025171.58171.58170.49170.49169.29-0.64%729,724
Dec 30, 2025171.78172.37171.44171.59170.38-0.09%695,402
Dec 29, 2025170.97172.38170.93171.74170.530.13%659,308
Dec 26, 2025171.80171.80170.75171.51170.300.18%306,191
Dec 24, 2025171.13171.84170.63171.20170.000.17%697,914
Dec 23, 2025170.09171.19169.70170.91169.710.64%545,181
Dec 22, 2025169.29170.48168.46169.83168.640.65%724,157
Dec 19, 2025168.00169.89167.63168.74167.550.96%1,022,556
Dec 18, 2025165.89168.15165.89167.14165.961.12%1,050,228
Dec 17, 2025166.47166.82164.57165.29164.13-0.65%883,324
Dec 16, 2025167.16167.35165.95166.37165.20-0.43%929,166
Dec 15, 2025165.72167.78165.62167.09165.910.74%1,006,523
Dec 12, 2025167.30167.91165.45165.86164.69-0.69%1,585,915
Dec 11, 2025166.54167.21165.11167.02165.841.14%1,232,213
Dec 10, 2025163.47165.82163.14165.14163.981.19%821,866
Dec 9, 2025163.54164.35163.14163.20162.05-0.12%1,109,554
Dec 8, 2025162.91163.77162.55163.39162.240.56%2,316,968
Dec 5, 2025161.16162.96160.91162.48161.341.20%1,062,085
Dec 4, 2025158.58161.54157.64160.56159.432.48%1,471,104
Dec 3, 2025155.54157.98154.50156.68155.581.46%1,327,155
Dec 2, 2025153.16155.12152.51154.43153.341.01%1,459,067
Dec 1, 2025154.03154.43152.56152.89151.81-0.78%953,686
Nov 28, 2025154.00154.64153.24154.09153.010.59%374,257
Nov 26, 2025152.55153.26152.40153.19152.110.64%787,667
Nov 25, 2025150.32152.79150.01152.22151.151.68%879,049
Nov 24, 2025150.27150.85149.13149.71148.66-0.19%1,008,236
Nov 21, 2025148.29150.25147.45149.99148.931.79%1,532,498
Nov 20, 2025146.77150.04146.76147.35146.31-0.62%1,618,877
Nov 19, 2025148.47149.00147.33148.27147.23-0.56%866,000
Nov 18, 2025146.77149.37145.71149.11148.061.35%1,680,649
Nov 17, 2025147.02148.27146.44147.13146.090.39%1,729,018
Nov 14, 2025146.00146.56144.56146.56145.53-0.14%2,137,593
Nov 13, 2025148.57149.22145.85146.77145.74-1.48%810,097
Nov 12, 2025147.78149.02146.91148.97147.920.85%812,721
Nov 11, 2025147.00148.16147.00147.72146.680.57%988,157
Nov 10, 2025145.99147.03145.68146.89145.860.98%2,461,621
Nov 7, 2025145.45145.50143.38145.46144.440.03%1,082,791
Nov 6, 2025145.85145.99144.67145.41144.39-0.17%568,830
Nov 5, 2025145.23145.88144.76145.66144.64-0.08%823,179
Nov 4, 2025146.06146.88145.33145.77144.74-1.11%965,478
Nov 3, 2025146.11147.74145.70147.41146.370.62%633,410
Oct 31, 2025145.47146.76145.07146.50145.470.41%744,372
Oct 30, 2025146.47147.12145.36145.90144.87-0.54%1,234,932
Oct 29, 2025149.05149.25146.37146.69145.66-1.58%612,904
Oct 28, 2025148.36149.44147.62149.05148.000.55%1,076,191
Oct 27, 2025146.93148.31146.00148.23147.190.30%1,842,126
Oct 24, 2025147.59148.16147.26147.78145.650.21%3,877,169
Oct 23, 2025146.93147.74146.75147.47145.340.46%559,092
Oct 22, 2025146.60147.17146.36146.80144.680.14%535,220
Oct 21, 2025147.19147.54146.50146.60144.49-0.23%2,129,679
Oct 20, 2025145.57147.37145.57146.94144.820.79%1,288,676
Oct 17, 2025144.59146.10144.29145.79143.690.33%1,401,849
Oct 16, 2025146.80147.30144.69145.31143.21-1.00%1,358,020
Oct 15, 2025145.69146.94145.57146.78144.660.92%1,152,377
Oct 14, 2025143.72145.75143.13145.44143.340.59%689,588
Oct 13, 2025144.41144.92143.97144.58142.500.65%508,140
Oct 10, 2025145.99146.29143.52143.64141.57-1.12%1,216,285