Royal Bank of Canada (FRA:RYC)
Germany · Delayed Price · Currency is EUR 180.28
-0.92 (-0.51%)
At close: Aug 5, 2026
FRA:RYC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 180.32 | 182.12 | 180.30 | 182.12 | - | 0.51% | - |
| Aug 4, 2026 | 182.38 | 182.38 | 181.20 | 181.20 | 181.20 | -0.80% | 60 |
| Aug 3, 2026 | 181.28 | 182.66 | 181.28 | 182.66 | 182.66 | 0.82% | 60 |
| Jul 31, 2026 | 182.34 | 182.68 | 181.18 | 181.18 | 181.18 | 0.20% | 74 |
| Jul 30, 2026 | 179.62 | 180.82 | 179.62 | 180.82 | 180.82 | -3.30% | 25 |
| Jul 29, 2026 | 185.56 | 189.92 | 185.56 | 187.00 | 187.00 | 2.38% | 144 |
| Jul 28, 2026 | 183.66 | 184.80 | 182.66 | 182.66 | 182.66 | -0.14% | 25 |
| Jul 27, 2026 | 183.56 | 183.70 | 182.76 | 182.92 | 182.92 | 0.56% | 2 |
| Jul 24, 2026 | 182.38 | 183.00 | 182.20 | 183.00 | 181.90 | -0.15% | 20 |
| Jul 23, 2026 | 183.84 | 185.30 | 183.28 | 183.28 | 182.18 | -0.04% | 15 |
| Jul 22, 2026 | 183.60 | 183.60 | 183.36 | 183.36 | 182.26 | -0.37% | - |
| Jul 21, 2026 | 184.40 | 184.40 | 184.04 | 184.04 | 182.94 | -2.72% | - |
| Jul 20, 2026 | 191.20 | 191.20 | 189.18 | 189.18 | 188.05 | -0.35% | 202 |
| Jul 17, 2026 | 187.56 | 189.88 | 187.56 | 189.84 | 188.70 | 0.08% | 165 |
| Jul 16, 2026 | 189.82 | 190.98 | 189.68 | 189.68 | 188.54 | 0.19% | 473 |
| Jul 15, 2026 | 186.48 | 189.32 | 186.36 | 189.32 | 188.18 | 3.12% | 1,456 |
| Jul 14, 2026 | 183.80 | 183.86 | 183.60 | 183.60 | 182.50 | -0.76% | - |
| Jul 13, 2026 | 183.82 | 185.00 | 183.76 | 185.00 | 183.89 | 2.21% | 500 |
| Jul 10, 2026 | 181.94 | 181.94 | 181.00 | 181.00 | 179.91 | 0.66% | 20 |
| Jul 9, 2026 | 179.38 | 179.82 | 179.20 | 179.82 | 178.74 | -1.23% | - |
| Jul 8, 2026 | 181.74 | 182.06 | 181.30 | 182.06 | 180.97 | 0.14% | - |
| Jul 7, 2026 | 181.12 | 181.80 | 181.12 | 181.80 | 180.71 | 0.70% | - |
| Jul 6, 2026 | 178.40 | 180.54 | 178.40 | 180.54 | 179.46 | 1.19% | 82 |
| Jul 3, 2026 | 178.30 | 180.34 | 178.22 | 178.42 | 177.35 | -1.97% | 55 |
| Jul 2, 2026 | 181.60 | 183.00 | 181.60 | 182.00 | 180.91 | 0.22% | 30 |
| Jul 1, 2026 | 179.58 | 181.60 | 179.58 | 181.60 | 180.51 | 1.23% | - |
| Jun 30, 2026 | 178.94 | 179.56 | 178.94 | 179.40 | 178.32 | 1.38% | - |
| Jun 29, 2026 | 179.30 | 180.00 | 176.96 | 176.96 | 175.90 | -0.58% | 45 |
| Jun 26, 2026 | 178.54 | 178.54 | 178.00 | 178.00 | 176.93 | -0.88% | - |
| Jun 25, 2026 | 177.26 | 179.58 | 177.26 | 179.58 | 178.50 | 0.67% | 42 |
| Jun 24, 2026 | 177.56 | 178.94 | 177.56 | 178.38 | 177.31 | 0.58% | 12 |
| Jun 23, 2026 | 175.78 | 177.36 | 175.48 | 177.36 | 176.30 | 1.81% | 14 |
| Jun 22, 2026 | 175.00 | 175.40 | 174.20 | 174.20 | 173.16 | -0.33% | - |
| Jun 19, 2026 | 174.98 | 175.10 | 174.78 | 174.78 | 173.73 | -0.70% | - |
| Jun 18, 2026 | 174.22 | 176.02 | 174.20 | 176.02 | 174.96 | 2.06% | 5 |
| Jun 17, 2026 | 172.56 | 172.56 | 172.44 | 172.46 | 171.43 | 0.85% | - |
| Jun 16, 2026 | 172.28 | 172.28 | 170.96 | 171.00 | 169.97 | - | - |
| Jun 15, 2026 | 173.10 | 174.34 | 170.88 | 171.00 | 169.97 | -0.38% | 100 |
| Jun 12, 2026 | 171.38 | 173.74 | 171.38 | 171.66 | 170.63 | 0.21% | 75 |
| Jun 11, 2026 | 171.68 | 174.00 | 170.50 | 171.30 | 170.27 | -0.49% | 3,395 |
| Jun 10, 2026 | 170.10 | 172.68 | 169.50 | 172.14 | 171.11 | 1.16% | 2,963 |
| Jun 9, 2026 | 168.92 | 170.54 | 168.48 | 170.16 | 169.14 | 1.21% | 1,020 |
| Jun 8, 2026 | 166.92 | 168.12 | 166.92 | 168.12 | 167.11 | -0.34% | 100 |
| Jun 5, 2026 | 167.04 | 168.70 | 166.90 | 168.70 | 167.69 | 2.33% | 260 |
| Jun 4, 2026 | 163.94 | 164.86 | 163.94 | 164.86 | 163.87 | 0.79% | - |
| Jun 3, 2026 | 163.50 | 163.56 | 163.28 | 163.56 | 162.58 | 2.06% | - |
| Jun 2, 2026 | 160.62 | 160.90 | 160.26 | 160.26 | 159.30 | -1.38% | - |
| Jun 1, 2026 | 162.06 | 162.50 | 162.06 | 162.50 | 161.53 | 0.35% | 61 |
| May 29, 2026 | 161.56 | 161.94 | 161.56 | 161.94 | 160.97 | 1.16% | - |
| May 28, 2026 | 161.94 | 163.46 | 160.08 | 160.08 | 159.12 | -1.60% | 8 |