Royal Bank of Canada (TSX:RY)
Canada · Delayed Price · Currency is CAD 221.47
-0.64 (-0.29%)
At close: Mar 13, 2026
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 222.43 | 224.55 | 221.00 | 221.47 | 221.47 | -0.29% | 1,519,001 |
| Mar 12, 2026 | 222.61 | 223.46 | 221.21 | 222.11 | 222.11 | -0.93% | 2,714,525 |
| Mar 11, 2026 | 224.61 | 225.81 | 223.53 | 224.19 | 224.19 | -0.19% | 1,912,888 |
| Mar 10, 2026 | 223.22 | 226.89 | 222.26 | 224.61 | 224.61 | 1.20% | 2,031,002 |
| Mar 9, 2026 | 219.35 | 223.03 | 218.25 | 221.95 | 221.95 | -0.24% | 3,013,603 |
| Mar 6, 2026 | 222.04 | 222.99 | 220.33 | 222.48 | 222.48 | -1.03% | 3,031,699 |
| Mar 5, 2026 | 225.58 | 226.82 | 223.46 | 224.79 | 224.79 | -0.72% | 2,809,246 |
| Mar 4, 2026 | 227.16 | 228.77 | 226.00 | 226.41 | 226.41 | -0.16% | 2,289,384 |
| Mar 3, 2026 | 225.91 | 228.29 | 224.68 | 226.77 | 226.77 | -1.72% | 2,575,548 |
| Mar 2, 2026 | 225.00 | 230.87 | 223.72 | 230.74 | 230.74 | 1.17% | 2,804,889 |
| Feb 27, 2026 | 232.15 | 233.49 | 226.55 | 228.07 | 228.07 | -1.75% | 5,647,297 |
| Feb 26, 2026 | 237.49 | 237.84 | 231.02 | 232.14 | 232.14 | -2.14% | 3,580,760 |
| Feb 25, 2026 | 234.74 | 239.27 | 234.24 | 237.21 | 237.21 | 1.35% | 3,490,385 |
| Feb 24, 2026 | 233.96 | 234.05 | 231.36 | 234.05 | 234.05 | 0.02% | 2,672,516 |
| Feb 23, 2026 | 236.04 | 237.30 | 232.06 | 234.00 | 234.00 | -0.85% | 5,404,276 |
| 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 |