Royal Bank of Canada (FRA:RYC)
Germany · Delayed Price · Currency is EUR 140.22
+1.70 (1.23%)
Last updated: Jan 28, 2026, 9:55 AM CET
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 137.02 | 138.74 | 135.90 | 138.74 | 137.76 | 3.09% | 10 |
| Dec 4, 2025 | 133.96 | 135.94 | 133.54 | 134.58 | 133.63 | 1.39% | 30 |
| Dec 3, 2025 | 132.20 | 132.74 | 132.20 | 132.74 | 131.80 | 1.62% | - |
| Dec 2, 2025 | 130.88 | 130.98 | 130.62 | 130.62 | 129.70 | 0.06% | - |
| Dec 1, 2025 | 132.40 | 132.74 | 130.54 | 130.54 | 129.62 | -1.97% | 45 |
| Nov 28, 2025 | 132.50 | 133.64 | 132.08 | 133.16 | 132.22 | 0.89% | 36 |
| Nov 27, 2025 | 131.58 | 132.00 | 131.50 | 131.98 | 131.05 | 0.89% | 10 |
| Nov 26, 2025 | 131.22 | 131.28 | 130.82 | 130.82 | 129.90 | 1.88% | - |
| Nov 25, 2025 | 129.24 | 129.24 | 128.40 | 128.40 | 127.50 | -0.48% | - |
| Nov 24, 2025 | 129.98 | 129.98 | 129.02 | 129.02 | 128.11 | 1.77% | - |
| Nov 21, 2025 | 127.10 | 127.64 | 126.78 | 126.78 | 125.89 | -0.83% | 1 |
| Nov 20, 2025 | 128.84 | 128.90 | 127.84 | 127.84 | 126.94 | 0.22% | 100 |
| Nov 19, 2025 | 128.12 | 128.12 | 127.56 | 127.56 | 126.66 | 0.93% | - |
| Nov 18, 2025 | 125.78 | 126.38 | 124.52 | 126.38 | 125.49 | -1.19% | 13 |
| Nov 17, 2025 | 128.00 | 128.00 | 125.36 | 127.90 | 127.00 | 2.45% | 14 |