Royal Bank of Canada (FRA:RYC)
Germany · Delayed Price · Currency is EUR 144.46
-0.42 (-0.29%)
At close: Feb 20, 2026
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 144.64 | 146.18 | 144.46 | 144.46 | 144.46 | -0.29% | 52 |
| Feb 19, 2026 | 144.10 | 146.00 | 143.90 | 144.88 | 144.88 | 0.81% | 20 |
| Feb 18, 2026 | 142.58 | 145.00 | 142.58 | 143.72 | 143.72 | 0.50% | 10 |
| Feb 17, 2026 | 143.20 | 143.58 | 142.42 | 143.00 | 143.00 | 0.90% | 14 |
| Feb 16, 2026 | 142.40 | 144.90 | 141.70 | 141.72 | 141.72 | -0.51% | 210 |
| Feb 13, 2026 | 143.36 | 143.36 | 141.88 | 142.44 | 142.44 | -0.56% | 98 |
| Feb 12, 2026 | 145.42 | 145.94 | 143.24 | 143.24 | 143.24 | -1.90% | 49 |
| Feb 11, 2026 | 146.86 | 148.32 | 146.02 | 146.02 | 146.02 | 0.16% | 7 |
| Feb 10, 2026 | 145.60 | 145.78 | 145.60 | 145.78 | 145.78 | 1.76% | - |
| Feb 9, 2026 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | 0.29% | - |
| Feb 6, 2026 | 142.24 | 143.50 | 142.24 | 142.84 | 142.84 | -0.06% | - |
| Feb 5, 2026 | 143.66 | 143.66 | 142.92 | 142.92 | 142.92 | 0.03% | 10 |
| Feb 4, 2026 | 143.84 | 145.42 | 142.88 | 142.88 | 142.88 | -0.45% | 77 |
| Feb 3, 2026 | 142.10 | 143.52 | 142.06 | 143.52 | 143.52 | 2.44% | 70 |
| Feb 2, 2026 | 138.78 | 140.10 | 138.78 | 140.10 | 140.10 | -0.89% | - |
| Jan 30, 2026 | 140.04 | 141.36 | 139.66 | 141.36 | 141.36 | 1.80% | 10 |
| Jan 29, 2026 | 138.60 | 138.86 | 138.58 | 138.86 | 138.86 | -1.05% | - |
| Jan 28, 2026 | 140.20 | 140.34 | 140.20 | 140.34 | 140.34 | 1.31% | - |
| Jan 27, 2026 | 140.18 | 140.34 | 138.52 | 138.52 | 138.52 | -2.82% | 128 |
| Jan 26, 2026 | 142.40 | 142.54 | 139.98 | 142.54 | 142.54 | -1.10% | 115 |
| Jan 23, 2026 | 143.18 | 145.56 | 142.98 | 144.12 | 143.10 | 0.15% | 13 |
| Jan 22, 2026 | 143.48 | 143.92 | 143.48 | 143.90 | 142.89 | 1.08% | - |
| Jan 21, 2026 | 142.50 | 142.62 | 141.60 | 142.36 | 141.36 | -0.32% | 48 |
| Jan 20, 2026 | 144.22 | 144.22 | 142.82 | 142.82 | 141.81 | -2.11% | - |
| Jan 19, 2026 | 146.02 | 146.02 | 145.48 | 145.90 | 144.87 | -0.12% | 275 |
| Jan 16, 2026 | 145.36 | 147.20 | 145.30 | 146.08 | 145.05 | 1.44% | 70 |
| Jan 15, 2026 | 144.16 | 144.16 | 144.00 | 144.00 | 142.99 | 0.21% | - |
| Jan 14, 2026 | 143.96 | 144.00 | 143.70 | 143.70 | 142.69 | -1.14% | - |
| Jan 13, 2026 | 144.64 | 145.36 | 144.04 | 145.36 | 144.34 | 1.30% | 45 |
| Jan 12, 2026 | 143.38 | 146.00 | 143.38 | 143.50 | 142.49 | -0.06% | 50 |
| Jan 9, 2026 | 144.82 | 144.88 | 143.58 | 143.58 | 142.57 | 0.79% | - |
| Jan 8, 2026 | 144.02 | 145.28 | 142.46 | 142.46 | 141.46 | -1.45% | 8 |
| Jan 7, 2026 | 145.28 | 145.30 | 144.54 | 144.56 | 143.54 | -2.32% | 2,796 |
| Jan 6, 2026 | 145.40 | 148.90 | 145.10 | 148.00 | 146.96 | 2.78% | 206 |
| Jan 5, 2026 | 144.08 | 144.12 | 144.00 | 144.00 | 142.99 | 0.32% | - |
| Jan 2, 2026 | 144.48 | 144.66 | 143.54 | 143.54 | 142.53 | -2.55% | - |
| Dec 30, 2025 | 143.76 | 147.36 | 143.76 | 147.30 | 146.26 | 0.82% | 34 |
| Dec 29, 2025 | 143.44 | 146.10 | 142.78 | 146.10 | 145.07 | 0.76% | 10 |
| Dec 23, 2025 | 142.00 | 145.00 | 141.08 | 145.00 | 143.98 | 2.40% | 153 |
| Dec 22, 2025 | 142.06 | 142.06 | 141.24 | 141.60 | 140.60 | 0.90% | - |
| Dec 19, 2025 | 140.42 | 144.86 | 140.34 | 140.34 | 139.35 | 0.96% | 8 |
| Dec 18, 2025 | 140.02 | 141.52 | 139.00 | 139.00 | 138.02 | -1.42% | 120 |
| Dec 17, 2025 | 141.50 | 141.50 | 139.92 | 141.00 | 140.01 | 0.48% | 1 |
| Dec 16, 2025 | 141.16 | 141.20 | 140.32 | 140.32 | 139.33 | 0.95% | - |
| Dec 15, 2025 | 142.48 | 142.48 | 139.00 | 139.00 | 138.02 | -1.38% | 37 |
| Dec 12, 2025 | 143.28 | 143.28 | 140.94 | 140.94 | 139.95 | 1.40% | 1 |
| Dec 11, 2025 | 141.44 | 143.42 | 139.00 | 139.00 | 138.02 | - | 181 |
| Dec 10, 2025 | 139.46 | 139.52 | 139.00 | 139.00 | 138.02 | 0.52% | - |
| Dec 9, 2025 | 139.76 | 139.78 | 138.28 | 138.28 | 137.31 | -0.95% | 200 |
| Dec 8, 2025 | 138.08 | 139.60 | 138.08 | 139.60 | 138.62 | 0.62% | 14 |