Royal Bank of Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	169.67	169.93	168.94	169.76	169.76	0.24%	175
Jan 8, 2026	168.25	170.78	168.25	169.35	169.35	-	102
Jan 7, 2026	170.16	170.69	168.94	169.35	169.35	-1.35%	722
Jan 6, 2026	173.49	176.96	171.67	171.67	171.67	-0.77%	398
Jan 5, 2026	170.69	173.00	170.58	173.00	173.00	1.77%	100
Jan 2, 2026	171.24	171.33	169.99	169.99	169.99	-0.71%	151
Dec 31, 2025	171.65	171.66	170.78	171.20	171.20	-0.51%	687
Dec 30, 2025	174.69	174.69	171.42	172.07	172.07	0.01%	170
Dec 29, 2025	172.32	172.32	169.91	172.06	172.06	0.41%	301
Dec 24, 2025	171.33	171.71	170.81	171.36	171.36	0.12%	75
Dec 23, 2025	171.00	171.15	169.70	171.15	171.15	0.54%	471
Dec 22, 2025	171.00	171.00	168.80	170.23	170.23	0.61%	469
Dec 19, 2025	167.00	169.27	167.00	169.20	169.20	0.65%	359
Dec 18, 2025	166.03	168.11	165.88	168.11	168.11	2.03%	532
Dec 17, 2025	166.59	166.78	164.65	164.76	164.76	-1.07%	160
Dec 16, 2025	170.17	172.89	166.52	166.54	166.54	-0.10%	100
Dec 15, 2025	168.99	170.55	166.13	166.71	166.71	0.15%	286
Dec 12, 2025	167.78	167.94	165.47	166.46	166.46	0.26%	307
Dec 11, 2025	165.41	166.29	165.08	166.02	166.02	0.96%	101
Dec 10, 2025	162.78	164.55	162.78	164.44	164.44	0.28%	148
Dec 9, 2025	166.70	166.70	163.66	163.98	163.98	0.55%	396
Dec 8, 2025	162.47	163.68	162.47	163.09	163.09	0.39%	136
Dec 5, 2025	162.16	162.46	161.06	162.46	162.46	1.07%	528
Dec 4, 2025	160.19	161.39	157.20	160.73	160.73	2.74%	1,622
Dec 3, 2025	154.40	158.00	154.40	156.44	156.44	1.39%	585
Dec 2, 2025	154.66	154.66	150.71	154.29	154.29	0.50%	384
Dec 1, 2025	155.57	155.57	153.25	153.52	153.52	-0.34%	208
Nov 28, 2025	154.00	154.48	153.33	154.04	154.04	0.64%	115
Nov 26, 2025	152.73	153.06	152.46	153.06	153.06	0.91%	121
Nov 25, 2025	150.52	151.72	150.00	151.68	151.68	0.89%	1,147
Nov 24, 2025	149.61	150.85	148.44	150.34	150.34	0.39%	329
Nov 21, 2025	148.12	149.78	147.75	149.76	149.76	1.55%	161
Nov 20, 2025	148.92	149.74	147.15	147.48	147.48	-0.45%	737
Nov 19, 2025	146.81	148.96	146.81	148.14	148.14	-0.21%	111
Nov 18, 2025	144.13	148.52	144.13	148.45	148.45	0.62%	86
Nov 17, 2025	151.76	151.76	146.63	147.53	147.53	0.79%	220
Nov 14, 2025	145.82	146.51	144.86	146.37	146.37	-0.22%	311
Nov 13, 2025	148.89	149.20	146.69	146.69	146.69	-1.29%	115
Nov 12, 2025	147.81	148.94	147.26	148.61	148.61	0.49%	101
Nov 11, 2025	148.62	148.62	146.92	147.89	147.89	0.78%	289
Nov 10, 2025	145.82	146.74	145.75	146.74	146.74	1.65%	94
Nov 7, 2025	145.42	145.61	144.00	144.36	144.36	-0.81%	69
Nov 6, 2025	145.68	145.85	144.69	145.54	145.54	-0.07%	53
Nov 5, 2025	145.51	148.84	141.70	145.64	145.64	-0.04%	111
Nov 4, 2025	146.62	146.84	145.63	145.70	145.70	-0.91%	103
Nov 3, 2025	146.30	147.04	145.86	147.04	147.04	0.48%	128
Oct 31, 2025	145.60	146.52	145.18	146.34	146.34	0.40%	140
Oct 30, 2025	146.18	147.08	145.57	145.75	145.75	-0.82%	139
Oct 29, 2025	148.64	149.16	146.96	146.96	146.96	-1.56%	1,111
Oct 28, 2025	148.18	149.31	147.69	149.29	149.29	1.18%	696