Royal Bank of Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	167.30	169.48	165.39	166.35	166.35	-1.32%	1,109
Jan 29, 2026	166.00	168.86	165.50	168.58	168.58	1.58%	350
Jan 28, 2026	168.00	169.32	165.46	165.95	165.95	-1.54%	854
Jan 27, 2026	166.39	169.11	166.39	168.54	168.54	0.27%	60
Jan 26, 2026	170.97	170.97	167.58	168.08	168.08	-0.63%	460
Jan 23, 2026	172.00	172.00	168.04	169.15	167.95	-0.04%	1,436
Jan 22, 2026	169.00	169.56	168.23	169.22	168.03	0.74%	844
Jan 21, 2026	169.00	169.00	166.00	167.99	166.80	0.03%	195
Jan 20, 2026	169.36	169.50	166.02	167.94	166.75	-0.77%	912
Jan 16, 2026	169.15	169.39	168.70	169.24	168.05	0.17%	379
Jan 15, 2026	168.76	169.35	168.55	168.95	167.76	0.18%	206
Jan 14, 2026	168.74	169.12	167.46	168.65	167.46	0.16%	154
Jan 13, 2026	168.32	170.33	168.32	168.37	167.18	-0.06%	758
Jan 12, 2026	166.80	169.63	165.56	168.47	167.28	-0.76%	368
Jan 9, 2026	169.67	169.93	168.94	169.76	168.56	0.24%	175
Jan 8, 2026	168.25	170.78	168.25	169.35	168.16	-	102
Jan 7, 2026	170.16	170.69	168.94	169.35	168.15	-1.35%	722
Jan 6, 2026	173.49	176.96	171.67	171.67	170.46	-0.77%	398
Jan 5, 2026	170.69	173.00	170.58	173.00	171.77	1.77%	100
Jan 2, 2026	171.24	171.33	169.99	169.99	168.79	-0.71%	151
Dec 31, 2025	171.65	171.66	170.78	171.20	169.99	-0.51%	687
Dec 30, 2025	174.69	174.69	171.42	172.07	170.86	0.01%	170
Dec 29, 2025	172.32	172.32	169.91	172.06	170.85	0.41%	301
Dec 24, 2025	171.33	171.71	170.81	171.36	170.15	0.12%	75
Dec 23, 2025	171.00	171.15	169.70	171.15	169.94	0.54%	471
Dec 22, 2025	171.00	171.00	168.80	170.23	169.03	0.61%	469
Dec 19, 2025	167.00	169.27	167.00	169.20	168.01	0.65%	359
Dec 18, 2025	166.03	168.11	165.88	168.11	166.92	2.03%	532
Dec 17, 2025	166.59	166.78	164.65	164.76	163.60	-1.07%	160
Dec 16, 2025	170.17	172.89	166.52	166.54	165.36	-0.10%	100
Dec 15, 2025	168.99	170.55	166.13	166.71	165.53	0.15%	286
Dec 12, 2025	167.78	167.94	165.47	166.46	165.28	0.26%	307
Dec 11, 2025	165.41	166.29	165.08	166.02	164.85	0.96%	101
Dec 10, 2025	162.78	164.55	162.78	164.44	163.28	0.28%	148
Dec 9, 2025	166.70	166.70	163.66	163.98	162.82	0.55%	396
Dec 8, 2025	162.47	163.68	162.47	163.09	161.94	0.39%	136
Dec 5, 2025	162.16	162.46	161.06	162.46	161.31	1.07%	528
Dec 4, 2025	160.19	161.39	157.20	160.73	159.60	2.74%	1,622
Dec 3, 2025	154.40	158.00	154.40	156.44	155.34	1.39%	585
Dec 2, 2025	154.66	154.66	150.71	154.29	153.20	0.50%	384
Dec 1, 2025	155.57	155.57	153.25	153.52	152.43	-0.34%	208
Nov 28, 2025	154.00	154.48	153.33	154.04	152.95	0.64%	115
Nov 26, 2025	152.73	153.06	152.46	153.06	151.98	0.91%	121
Nov 25, 2025	150.52	151.72	150.00	151.68	150.61	0.89%	1,147
Nov 24, 2025	149.61	150.85	148.44	150.34	149.28	0.39%	329
Nov 21, 2025	148.12	149.78	147.75	149.76	148.70	1.55%	161
Nov 20, 2025	148.92	149.74	147.15	147.48	146.44	-0.45%	737
Nov 19, 2025	146.81	148.96	146.81	148.14	147.09	-0.21%	111
Nov 18, 2025	144.13	148.52	144.13	148.45	147.40	0.62%	86
Nov 17, 2025	151.76	151.76	146.63	147.53	146.49	0.79%	220