Skip to main content
Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
177.76
+1.09 (0.62%)
At close: Apr 28, 2026, 4:00 PM EDT
177.76
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:47 PM EDT

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026176.54177.85176.21177.76177.760.62%1,062,177
Apr 27, 2026175.40176.67175.40176.67176.670.76%2,162,628
Apr 24, 2026174.80176.19173.50175.33175.330.24%2,795,246
Apr 23, 2026174.79175.67173.32174.91174.91-0.84%2,458,169
Apr 22, 2026178.05178.29176.30176.39175.19-0.60%5,569,343
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
Feb 2, 2026166.05168.95165.78168.61167.461.43%755,800
Jan 30, 2026167.74168.51165.34166.23165.10-1.51%966,064
Jan 29, 2026167.36168.92166.57168.78167.631.32%1,607,097
Jan 28, 2026168.66168.79164.95166.58165.45-1.34%1,704,608
Jan 27, 2026167.78169.20167.45168.84167.690.91%1,355,096
Jan 26, 2026168.62169.32166.63167.32166.18-1.41%2,382,046
Jan 23, 2026168.92169.94168.05169.72167.380.51%6,532,419
Jan 22, 2026168.61169.55168.12168.86166.530.51%779,645
Jan 21, 2026168.20168.92166.15168.00165.680.33%1,150,043
Jan 20, 2026169.46169.66167.34167.44165.13-1.03%1,286,472
Jan 16, 2026168.88169.43168.56169.18166.85-0.09%1,971,515
Jan 15, 2026168.71169.44168.59169.33166.990.43%539,731
Jan 14, 2026168.66169.05167.50168.60166.27-0.20%739,335
Jan 13, 2026170.13170.14167.82168.94166.61-0.42%2,126,833
Jan 12, 2026168.81169.69168.30169.65167.310.27%2,863,667
Jan 9, 2026169.49170.12168.80169.19166.86-0.21%859,834
Jan 8, 2026168.84170.78168.73169.55167.210.23%591,843
Jan 7, 2026170.27170.68168.92169.16166.83-0.74%594,310
Jan 6, 2026173.52174.61170.37170.42168.07-1.55%1,115,596
Jan 5, 2026170.58173.20170.56173.11170.721.36%1,021,084
Jan 2, 2026171.24171.24169.97170.78168.420.17%671,222
Dec 31, 2025171.58171.58170.49170.49168.14-0.64%729,724
Dec 30, 2025171.78172.37171.44171.59169.22-0.09%695,402
Dec 29, 2025170.97172.38170.93171.74169.370.13%659,308
Dec 26, 2025171.80171.80170.75171.51169.140.18%306,191
Dec 24, 2025171.13171.84170.63171.20168.840.17%697,914
Dec 23, 2025170.09171.19169.70170.91168.550.64%545,181
Dec 22, 2025169.29170.48168.46169.83167.490.65%724,157
Dec 19, 2025168.00169.89167.63168.74166.410.96%1,022,556
Dec 18, 2025165.89168.15165.89167.14164.831.12%1,050,228
Dec 17, 2025166.47166.82164.57165.29163.01-0.65%883,324
Dec 16, 2025167.16167.35165.95166.37164.08-0.43%929,166
Dec 15, 2025165.72167.78165.62167.09164.790.74%1,006,523
Dec 12, 2025167.30167.91165.45165.86163.57-0.69%1,585,915
Dec 11, 2025166.54167.21165.11167.02164.721.14%1,232,213
Dec 10, 2025163.47165.82163.14165.14162.861.19%821,866
Dec 9, 2025163.54164.35163.14163.20160.95-0.12%1,109,554
Dec 8, 2025162.91163.77162.55163.39161.140.56%2,316,968
Dec 5, 2025161.16162.96160.91162.48160.241.20%1,062,085
Dec 4, 2025158.58161.54157.64160.56158.352.48%1,471,104
Dec 3, 2025155.54157.98154.50156.68154.521.46%1,327,155