Skip to main content
logo
Royal Bank of Canada (TSX:RY)
Canada flag Canada · Delayed Price · Currency is CAD
286.80
+2.72 (0.96%)
Jun 22, 2026, 4:00 PM EST

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026283.99287.69283.99286.80286.800.96%3,020,844
Jun 19, 2026287.05287.68283.87284.08284.08-0.36%5,617,116
Jun 18, 2026284.31286.31283.38285.10285.100.66%2,443,918
Jun 17, 2026282.11284.71282.00283.23283.230.61%2,788,583
Jun 16, 2026279.87281.65278.82281.51281.511.10%2,154,596
Jun 15, 2026281.73282.00276.20278.46278.46-0.17%2,256,375
Jun 12, 2026279.00281.78278.10278.93278.930.36%2,456,467
Jun 11, 2026277.45278.95274.78277.93277.930.79%2,414,112
Jun 10, 2026275.24278.35275.13275.76275.76-0.09%2,315,864
Jun 9, 2026273.42277.09272.92276.01276.011.24%2,526,987
Jun 8, 2026271.76273.64271.33272.63272.630.75%2,648,911
Jun 5, 2026270.11272.35269.39270.60270.60-0.13%2,114,643
Jun 4, 2026266.61271.69266.61270.94270.941.93%2,237,359
Jun 3, 2026263.27266.74263.00265.81265.810.47%2,255,442
Jun 2, 2026260.00264.72260.00264.56264.561.33%3,036,427
Jun 1, 2026262.10263.61259.69261.09261.09-1.27%2,824,622
May 29, 2026261.35264.44257.96264.44264.441.50%5,307,999
May 28, 2026259.38263.13257.60260.54260.54-0.42%3,223,373
May 27, 2026261.98264.15260.67261.64261.64-0.26%2,877,125
May 26, 2026262.61264.53260.45262.33262.33-0.69%3,781,589
May 25, 2026263.99265.10263.19264.15264.150.83%847,222
May 22, 2026262.00262.77261.10261.97261.970.53%4,268,201
May 21, 2026256.40261.18255.98260.59260.591.26%4,594,101
May 20, 2026252.55257.91252.55257.34257.341.90%4,225,507
May 19, 2026254.83254.83252.13252.53252.530.01%3,368,734
May 15, 2026250.55252.50249.86252.50252.500.03%3,892,227
May 14, 2026247.85252.43247.53252.43252.432.27%3,273,741
May 13, 2026248.98250.86245.57246.83246.83-1.22%5,393,234
May 12, 2026248.43249.87246.37249.87249.871.01%3,761,321
May 11, 2026247.70248.94246.16247.37247.37-0.57%5,299,074
May 8, 2026248.39249.16247.00248.79248.790.46%3,569,130
May 7, 2026247.70249.13246.19247.64247.64-0.03%3,905,305
May 6, 2026245.20248.33244.93247.72247.721.87%3,017,289
May 5, 2026243.00244.61242.65243.18243.180.33%3,444,198
May 4, 2026242.05243.51241.48242.37242.37-0.75%5,819,875
May 1, 2026244.48245.43243.42244.20244.20-0.05%1,514,570
Apr 30, 2026240.00244.86239.99244.31244.311.80%3,157,590
Apr 29, 2026242.90243.12239.73239.99239.99-1.30%2,682,982
Apr 28, 2026241.26243.24240.98243.14243.140.98%5,364,901
Apr 27, 2026240.00240.82238.60240.77240.770.39%5,162,955
Apr 24, 2026239.85241.03237.50239.83239.830.11%5,173,036
Apr 23, 2026237.82240.55237.70239.56239.56-0.03%3,386,135
Apr 22, 2026243.44243.79240.98241.26239.62-0.64%2,646,743
Apr 21, 2026245.91246.72242.31242.81241.16-1.24%7,290,523
Apr 20, 2026244.50245.88244.10245.85244.180.66%9,580,465
Apr 17, 2026241.00245.69240.84244.23242.571.30%5,327,891
Apr 16, 2026241.16241.57239.87241.10239.46-0.26%4,285,793
Apr 15, 2026242.00242.22240.44241.74240.100.43%3,747,857
Apr 14, 2026238.01240.91238.01240.71239.070.72%4,364,319
Apr 13, 2026236.62239.24235.17239.00237.380.48%5,023,806