Royal Bank of Canada (TSX:RY)
Canada · Delayed Price · Currency is CAD 236.00
+2.04 (0.87%)
At close: Feb 20, 2026
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 233.50 | 236.09 | 233.38 | 236.00 | 236.00 | 0.87% | 2,647,671 |
| Feb 19, 2026 | 234.07 | 234.30 | 231.80 | 233.96 | 233.96 | -0.01% | 2,373,457 |
| Feb 18, 2026 | 232.53 | 234.25 | 232.39 | 233.98 | 233.98 | 1.29% | 3,380,706 |
| Feb 17, 2026 | 230.85 | 232.60 | 229.89 | 230.99 | 230.99 | - | 4,652,755 |
| Feb 13, 2026 | 229.89 | 231.04 | 227.97 | 230.98 | 230.98 | 0.21% | 2,256,504 |
| Feb 12, 2026 | 235.50 | 236.77 | 230.00 | 230.49 | 230.49 | -1.80% | 6,161,674 |
| Feb 11, 2026 | 238.56 | 239.02 | 234.39 | 234.71 | 234.71 | -1.31% | 2,377,057 |
| Feb 10, 2026 | 237.00 | 238.43 | 236.34 | 237.82 | 237.82 | 0.65% | 3,456,141 |
| Feb 9, 2026 | 233.21 | 236.30 | 232.88 | 236.29 | 236.29 | 1.53% | 4,675,225 |
| Feb 6, 2026 | 232.29 | 233.35 | 231.55 | 232.72 | 232.72 | 0.69% | 2,647,762 |
| Feb 5, 2026 | 230.66 | 233.06 | 229.50 | 231.13 | 231.13 | -0.53% | 3,417,841 |
| Feb 4, 2026 | 233.00 | 234.11 | 231.97 | 232.37 | 232.37 | -0.16% | 2,045,402 |
| Feb 3, 2026 | 230.67 | 232.75 | 229.78 | 232.75 | 232.75 | 0.97% | 2,736,892 |
| Feb 2, 2026 | 226.70 | 231.04 | 226.51 | 230.51 | 230.51 | 1.67% | 3,040,821 |
| 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% | 6,285,844 |
| Jan 28, 2026 | 228.41 | 228.77 | 224.17 | 225.93 | 225.93 | -1.42% | 6,855,948 |
| Jan 27, 2026 | 229.00 | 230.80 | 228.64 | 229.19 | 229.19 | -0.16% | 5,173,792 |
| Jan 26, 2026 | 230.50 | 231.69 | 228.57 | 229.56 | 229.56 | -1.35% | 4,799,954 |
| 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 |