Skip to main content
logo
Royal Bank of Canada (TSX:RY)
Canada flag Canada · Delayed Price · Currency is CAD
293.41
-0.96 (-0.33%)
Jul 31, 2026, 4:00 PM EST

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026294.74296.11293.41293.41293.41-0.33%2,558,991
Jul 30, 2026293.17295.06292.00294.37294.371.39%1,926,851
Jul 29, 2026298.03298.85289.17290.34290.34-3.03%5,994,510
Jul 28, 2026294.70300.00292.77299.40299.401.11%6,013,402
Jul 27, 2026293.50296.11292.80296.11296.110.98%3,627,447
Jul 24, 2026294.50295.99293.39295.01293.250.46%2,296,776
Jul 23, 2026295.32295.70291.65293.67291.92-1.44%3,562,577
Jul 22, 2026296.61299.40295.70297.95296.170.07%4,063,282
Jul 21, 2026297.00298.22294.95297.74295.960.67%5,520,313
Jul 20, 2026302.45303.10295.77295.77294.01-2.11%4,634,624
Jul 17, 2026300.49304.81299.21302.13300.33-0.34%2,669,973
Jul 16, 2026305.65306.38302.26303.16301.35-0.84%3,483,157
Jul 15, 2026301.44305.98301.20305.74303.921.59%3,539,363
Jul 14, 2026297.50301.56297.16300.95299.151.04%4,137,640
Jul 13, 2026298.64300.20295.75297.86296.08-0.32%2,918,170
Jul 10, 2026296.05299.29295.05298.81297.031.00%2,266,307
Jul 9, 2026292.45296.17292.44295.84294.081.45%4,068,128
Jul 8, 2026295.23296.12289.98291.62289.88-1.77%4,534,622
Jul 7, 2026295.57297.49294.37296.88295.110.54%4,532,555
Jul 6, 2026290.92295.53290.77295.29293.531.69%4,922,191
Jul 3, 2026290.20292.05289.75290.38288.65-0.02%1,643,159
Jul 2, 2026296.00296.91288.58290.43288.70-1.11%4,797,325
Jun 30, 2026291.77294.32291.06293.68291.930.96%2,470,575
Jun 29, 2026288.22291.09287.61290.88289.141.00%3,127,915
Jun 26, 2026288.68289.50286.16288.01286.29-0.38%2,347,967
Jun 25, 2026288.57290.70288.04289.12287.400.38%2,106,972
Jun 24, 2026289.43289.82286.73288.03286.31-0.13%3,042,796
Jun 23, 2026285.60288.75284.51288.41286.690.56%2,586,849
Jun 22, 2026283.99287.69283.99286.80285.090.96%3,024,044
Jun 19, 2026287.05287.68283.87284.08282.39-0.36%5,617,116
Jun 18, 2026284.31286.31283.38285.10283.400.66%2,445,218
Jun 17, 2026282.11284.71282.00283.23281.540.61%2,788,583
Jun 16, 2026279.87281.65278.82281.51279.831.10%2,154,696
Jun 15, 2026281.73282.00276.20278.46276.80-0.17%2,256,375
Jun 12, 2026279.00281.78278.10278.93277.270.36%2,457,167
Jun 11, 2026277.45278.95274.78277.93276.270.79%2,414,812
Jun 10, 2026275.24278.35275.13275.76274.11-0.09%2,316,164
Jun 9, 2026273.42277.09272.92276.01274.361.24%2,526,987
Jun 8, 2026271.76273.64271.33272.63271.000.75%2,648,911
Jun 5, 2026270.11272.35269.39270.60268.99-0.13%2,121,643
Jun 4, 2026266.61271.69266.61270.94269.321.93%2,240,359
Jun 3, 2026263.27266.74263.00265.81264.220.47%2,255,442
Jun 2, 2026260.00264.72260.00264.56262.981.33%3,036,727
Jun 1, 2026262.10263.61259.69261.09259.53-1.27%2,824,622
May 29, 2026261.35264.44257.96264.44262.861.50%5,493,293
May 28, 2026259.38263.13257.60260.54258.99-0.42%3,224,273
May 27, 2026261.98264.15260.67261.64260.08-0.26%2,880,825
May 26, 2026262.61264.53260.45262.33260.76-0.69%3,788,389
May 25, 2026263.99265.10263.19264.15262.570.83%847,222
May 22, 2026262.00262.77261.10261.97260.410.53%4,292,501