Royal Bank of Canada (TSX:RY)
Canada · Delayed Price · Currency is CAD 226.72
-0.80 (-0.35%)
At close: Jan 30, 2026
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 227.25 | 227.99 | 225.09 | 226.72 | 226.72 | -0.35% | 2,778,714 |
| Jan 29, 2026 | 226.03 | 227.97 | 225.62 | 227.52 | 227.52 | 0.70% | 6,136,144 |
| Jan 28, 2026 | 228.41 | 228.77 | 224.17 | 225.93 | 225.93 | -1.42% | 6,836,004 |
| Jan 27, 2026 | 229.00 | 230.80 | 228.64 | 229.19 | 229.19 | -0.16% | 5,164,492 |
| Jan 26, 2026 | 230.50 | 231.69 | 228.57 | 229.56 | 229.56 | -1.35% | 4,797,954 |
| Jan 23, 2026 | 233.33 | 233.33 | 230.60 | 232.71 | 231.07 | -0.04% | 3,652,889 |
| Jan 22, 2026 | 232.90 | 234.03 | 232.20 | 232.80 | 231.16 | 0.21% | 3,076,567 |
| Jan 21, 2026 | 231.59 | 233.69 | 229.21 | 232.31 | 230.67 | 0.18% | 9,068,819 |
| Jan 20, 2026 | 234.79 | 234.79 | 231.50 | 231.90 | 230.27 | -1.30% | 5,599,570 |
| Jan 19, 2026 | 234.76 | 235.73 | 233.52 | 234.96 | 233.30 | -0.20% | 1,573,923 |
| Jan 16, 2026 | 234.91 | 235.87 | 234.38 | 235.42 | 233.76 | 0.03% | 3,065,198 |
| Jan 15, 2026 | 234.52 | 235.67 | 234.33 | 235.34 | 233.68 | 0.54% | 2,352,622 |
| Jan 14, 2026 | 233.71 | 234.48 | 232.40 | 234.08 | 232.43 | -0.20% | 4,373,246 |
| Jan 13, 2026 | 235.94 | 236.31 | 233.18 | 234.56 | 232.91 | -0.32% | 3,456,506 |
| Jan 12, 2026 | 234.48 | 235.46 | 233.63 | 235.31 | 233.65 | -0.09% | 4,127,551 |
| Jan 9, 2026 | 236.00 | 236.58 | 234.68 | 235.52 | 233.86 | 0.21% | 4,288,130 |
| Jan 8, 2026 | 233.50 | 236.77 | 233.50 | 235.03 | 233.37 | 0.15% | 3,505,564 |
| Jan 7, 2026 | 234.85 | 235.49 | 233.45 | 234.68 | 233.03 | -0.33% | 4,184,536 |
| Jan 6, 2026 | 238.30 | 240.34 | 235.25 | 235.45 | 233.79 | -1.18% | 4,096,578 |
| Jan 5, 2026 | 235.02 | 238.27 | 235.02 | 238.25 | 236.57 | 1.57% | 3,627,653 |
| Jan 2, 2026 | 235.05 | 235.23 | 233.63 | 234.57 | 232.92 | 0.25% | 1,902,518 |
| Dec 31, 2025 | 235.00 | 235.07 | 233.89 | 233.99 | 232.34 | -0.43% | 1,567,302 |
| Dec 30, 2025 | 235.55 | 235.94 | 234.91 | 235.00 | 233.34 | -0.08% | 1,606,329 |
| Dec 29, 2025 | 233.68 | 235.92 | 233.68 | 235.18 | 233.52 | 0.57% | 2,141,575 |
| Dec 24, 2025 | 233.99 | 234.98 | 233.37 | 233.85 | 232.20 | -0.09% | 762,325 |
| Dec 23, 2025 | 233.16 | 234.63 | 233.15 | 234.05 | 232.40 | 0.21% | 1,675,893 |
| Dec 22, 2025 | 232.98 | 234.23 | 231.80 | 233.56 | 231.91 | 0.37% | 1,829,934 |
| Dec 19, 2025 | 231.46 | 234.29 | 230.86 | 232.71 | 231.07 | 1.02% | 7,701,483 |
| Dec 18, 2025 | 228.69 | 231.71 | 228.61 | 230.36 | 228.74 | 1.10% | 2,827,386 |
| Dec 17, 2025 | 229.42 | 229.86 | 226.73 | 227.86 | 226.25 | -0.40% | 4,005,384 |
| Dec 16, 2025 | 229.25 | 230.00 | 228.78 | 228.78 | 227.17 | -0.57% | 2,973,266 |
| Dec 15, 2025 | 228.03 | 230.96 | 227.80 | 230.10 | 228.48 | 0.79% | 2,496,864 |
| Dec 12, 2025 | 230.15 | 230.99 | 227.88 | 228.29 | 226.68 | -0.74% | 2,263,894 |
| Dec 11, 2025 | 228.51 | 230.08 | 227.41 | 230.00 | 228.38 | 0.99% | 3,060,627 |
| Dec 10, 2025 | 225.92 | 228.63 | 225.75 | 227.75 | 226.14 | 0.76% | 3,482,485 |
| Dec 9, 2025 | 226.47 | 227.43 | 226.00 | 226.03 | 224.44 | -0.19% | 2,608,091 |
| Dec 8, 2025 | 224.86 | 226.72 | 224.37 | 226.45 | 224.85 | 0.77% | 5,337,604 |
| Dec 5, 2025 | 223.76 | 225.48 | 223.50 | 224.72 | 223.14 | 0.29% | 1,840,001 |
| Dec 4, 2025 | 220.14 | 225.26 | 219.71 | 224.06 | 222.48 | 2.48% | 4,734,548 |
| Dec 3, 2025 | 217.61 | 220.26 | 215.55 | 218.64 | 217.10 | 1.12% | 3,855,265 |
| Dec 2, 2025 | 215.00 | 216.21 | 213.31 | 216.21 | 214.69 | 0.99% | 3,185,083 |
| Dec 1, 2025 | 215.01 | 215.65 | 213.51 | 214.09 | 212.58 | -0.95% | 3,058,367 |
| Nov 28, 2025 | 215.21 | 216.23 | 214.24 | 216.14 | 214.62 | 0.34% | 1,401,874 |
| Nov 27, 2025 | 214.79 | 215.74 | 214.48 | 215.41 | 213.89 | 0.16% | 422,930 |
| Nov 26, 2025 | 214.81 | 215.23 | 214.11 | 215.06 | 213.54 | 0.16% | 2,317,828 |
| Nov 25, 2025 | 212.71 | 214.79 | 211.79 | 214.72 | 213.21 | 1.58% | 3,379,243 |
| Nov 24, 2025 | 211.01 | 212.87 | 210.36 | 211.39 | 209.90 | - | 5,735,054 |
| Nov 21, 2025 | 208.89 | 211.75 | 208.24 | 211.38 | 209.89 | 1.63% | 4,826,525 |
| Nov 20, 2025 | 209.25 | 210.77 | 207.05 | 207.98 | 206.51 | -0.25% | 2,177,079 |
| Nov 19, 2025 | 208.24 | 208.88 | 207.11 | 208.51 | 207.04 | 0.06% | 2,339,068 |