Skip to main content
Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
202.85
-0.88 (-0.43%)
At close: Jun 26, 2026, 4:00 PM EDT
202.81
-0.04 (-0.02%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026203.87204.25201.57202.85202.85-0.43%1,986,930
Jun 25, 2026203.15204.82202.73203.73203.730.78%1,710,323
Jun 24, 2026203.25203.55201.50202.16202.16-0.38%1,976,686
Jun 23, 2026201.70203.01200.73202.93202.930.09%2,496,066
Jun 22, 2026200.80203.29200.75202.74202.740.59%2,661,070
Jun 18, 2026201.40202.60200.45201.56201.560.43%2,248,899
Jun 17, 2026200.95202.90200.05200.70200.70-0.21%1,678,730
Jun 16, 2026200.15201.24199.11201.13201.131.03%1,018,881
Jun 15, 2026200.85201.65197.47199.07199.07-0.24%1,704,320
Jun 12, 2026199.78201.74198.99199.54199.540.14%1,538,033
Jun 11, 2026198.43199.77196.11199.27199.270.84%1,740,093
Jun 10, 2026197.77200.05197.39197.61197.61-0.14%2,179,987
Jun 9, 2026196.38198.57195.56197.89197.891.32%1,089,484
Jun 8, 2026195.06196.53194.38195.32195.320.66%572,414
Jun 5, 2026194.55195.53193.83194.04194.04-0.48%1,165,586
Jun 4, 2026192.00195.40191.93194.97194.972.04%752,079
Jun 3, 2026190.10192.03190.07191.08191.08-0.03%1,896,319
Jun 2, 2026188.07191.36188.05191.13191.131.36%1,211,698
Jun 1, 2026190.50190.50187.58188.56188.56-0.51%1,583,613
May 29, 2026189.44190.80186.95189.53189.530.34%1,590,551
May 28, 2026187.71190.13186.42188.89188.89-0.13%1,321,145
May 27, 2026189.44190.97188.46189.13189.13-0.44%1,227,050
May 26, 2026190.54191.51188.52189.97189.970.14%803,260
May 22, 2026190.00190.36189.14189.71189.710.28%662,631
May 21, 2026186.19189.62185.71189.18189.181.05%707,886
May 20, 2026184.16187.63184.00187.22187.222.01%771,043
May 19, 2026184.29185.34183.28183.53183.53-0.68%703,542
May 18, 2026183.86185.16183.75184.79184.790.76%316,055
May 15, 2026182.77183.46181.52183.40183.40-0.23%743,351
May 14, 2026180.72183.87180.72183.83183.832.17%712,447
May 13, 2026181.72183.13179.08179.92179.92-1.29%2,336,682
May 12, 2026181.12182.34179.69182.28182.280.79%1,064,779
May 11, 2026181.82182.10180.14180.85180.85-0.46%1,162,098
May 8, 2026181.45181.85180.42181.68181.680.18%2,303,898
May 7, 2026181.73182.73180.56181.35181.35-0.15%696,696
May 6, 2026179.97182.15179.97181.63181.631.76%749,828
May 5, 2026178.29179.71178.13178.48178.480.31%684,481
May 4, 2026178.43178.91177.46177.93177.93-0.90%629,355
May 1, 2026180.13180.90179.19179.54179.54-0.24%604,143
Apr 30, 2026175.57180.22175.57179.97179.972.71%1,370,882
Apr 29, 2026177.64177.64175.11175.22175.22-1.43%1,287,968
Apr 28, 2026176.54177.85176.21177.76177.760.62%1,433,230
Apr 27, 2026175.40176.67175.40176.67176.670.76%2,243,108
Apr 24, 2026174.80176.19173.50175.33175.330.24%2,918,998
Apr 23, 2026174.79175.67173.32174.91174.91-0.16%3,741,619
Apr 22, 2026178.05178.29176.30176.39175.19-0.60%5,586,350
Apr 21, 2026180.23180.81177.25177.45176.24-1.42%1,304,956
Apr 20, 2026178.42180.09178.38180.01178.780.88%1,069,906
Apr 17, 2026176.53179.70176.52178.44177.231.47%2,343,985
Apr 16, 2026175.67175.99174.86175.85174.65-0.06%2,295,986
Apr 15, 2026175.46176.02174.92175.95174.750.60%1,108,733
Apr 14, 2026173.41174.93173.41174.90173.710.71%1,260,576
Apr 13, 2026171.11173.67170.13173.67172.491.02%2,379,475
Apr 10, 2026171.30172.51171.04171.91170.740.66%1,235,001
Apr 9, 2026169.24171.32168.71170.79169.630.78%2,473,783
Apr 8, 2026169.39169.95167.99169.47168.322.47%2,498,078
Apr 7, 2026164.03165.60163.08165.39164.260.57%789,373
Apr 6, 2026163.55164.93163.55164.45163.330.65%816,744
Apr 2, 2026161.66163.69161.32163.39162.28-0.02%785,651
Apr 1, 2026162.88164.19162.75163.42162.311.01%1,361,235
Mar 31, 2026159.15161.85158.88161.78160.682.49%1,094,865
Mar 30, 2026158.27159.84156.92157.85156.78-0.23%1,174,619
Mar 27, 2026159.69159.87157.57158.21157.13-1.24%2,204,957
Mar 26, 2026161.13162.76160.04160.19159.10-1.42%1,706,970
Mar 25, 2026163.76163.76161.52162.50161.390.24%1,720,403
Mar 24, 2026160.60162.60159.95162.11161.010.18%1,332,220
Mar 23, 2026160.52163.27160.40161.82160.721.65%1,402,175
Mar 20, 2026160.32161.03158.21159.20158.12-0.70%1,330,306
Mar 19, 2026161.44161.60159.84160.33159.24-1.24%1,276,382
Mar 18, 2026163.74164.93162.13162.35161.25-1.14%2,350,577
Mar 17, 2026164.80165.41164.09164.22163.100.21%1,988,542
Mar 16, 2026162.88164.79162.75163.88162.761.62%1,088,182
Mar 13, 2026163.00164.05160.96161.26160.16-1.05%876,592
Mar 12, 2026164.01164.11162.31162.97161.86-1.23%913,118
Mar 11, 2026165.49166.12164.40165.00163.88-0.25%1,157,156
Mar 10, 2026164.31167.17163.76165.41164.281.21%1,255,865
Mar 9, 2026161.61164.30160.67163.44162.33-0.05%1,446,717
Mar 6, 2026162.54164.19161.31163.52162.41-0.54%1,174,426
Mar 5, 2026165.15166.32163.17164.41163.29-0.93%1,371,795
Mar 4, 2026167.67167.67165.33165.95164.820.03%1,150,506
Mar 3, 2026165.15167.11163.55165.90164.77-1.61%992,576
Mar 2, 2026164.50168.93163.55168.62167.470.83%1,055,650
Feb 27, 2026169.89170.93166.18167.23166.09-1.53%2,485,389
Feb 26, 2026173.34173.34168.50169.83168.67-2.19%1,701,138
Feb 25, 2026171.06174.84171.01173.64172.461.75%1,252,599
Feb 24, 2026169.99170.87168.63170.65169.490.04%973,442
Feb 23, 2026172.59173.55169.55170.59169.43-1.09%1,340,870
Feb 20, 2026171.00172.52170.26172.47171.301.04%1,002,470
Feb 19, 2026170.70170.88169.10170.70169.54-0.03%452,814
Feb 18, 2026169.94171.28169.94170.75169.590.79%959,162
Feb 17, 2026168.70170.11168.07169.41168.26-0.04%1,416,885
Feb 13, 2026168.70169.84167.30169.47168.320.07%1,503,431
Feb 12, 2026173.25174.55168.61169.35168.20-2.08%2,561,786
Feb 11, 2026176.00176.05172.69172.95171.77-1.43%3,006,425
Feb 10, 2026174.83176.19174.54175.46174.270.75%835,865
Feb 9, 2026171.61174.29171.49174.16172.972.21%794,122
Feb 6, 2026170.17171.17169.68170.40169.240.92%1,124,125
Feb 5, 2026169.00170.72167.86168.84167.69-0.69%1,100,648
Feb 4, 2026170.85171.55169.57170.02168.86-0.32%1,737,253
Feb 3, 2026168.61170.74168.12170.56169.401.16%1,243,767