Royal Bank of Canada (TSX:RY)
Canada · Delayed Price · Currency is CAD 278.91
+1.05 (0.38%)
Oct 2, 2026, 4:00 PM EST
Royal Bank of Canada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 278.20 | 279.61 | 277.39 | 278.91 | - | 0.38% | 2,849,485 |
| Oct 1, 2026 | 279.13 | 279.34 | 272.85 | 277.86 | 277.86 | -0.74% | 3,445,040 |
| Sep 30, 2026 | 283.16 | 283.35 | 279.37 | 279.94 | 279.94 | -1.18% | 2,556,226 |
| Sep 29, 2026 | 283.78 | 284.96 | 282.41 | 283.28 | 283.28 | -0.63% | 2,734,747 |
| Sep 28, 2026 | 285.64 | 286.92 | 284.25 | 285.07 | 285.07 | -0.20% | 3,263,484 |
| Sep 25, 2026 | 283.20 | 286.19 | 283.06 | 285.63 | 285.63 | 1.25% | 2,387,705 |
| Sep 24, 2026 | 280.82 | 282.92 | 280.16 | 282.11 | 282.11 | 0.27% | 2,409,735 |
| Sep 23, 2026 | 285.76 | 286.77 | 281.11 | 281.35 | 281.35 | -2.03% | 3,239,593 |
| Sep 22, 2026 | 289.90 | 290.56 | 285.05 | 287.17 | 287.17 | -0.85% | 1,577,258 |
| Sep 21, 2026 | 286.03 | 289.72 | 286.03 | 289.64 | 289.64 | 1.82% | 1,579,437 |
| Sep 18, 2026 | 284.41 | 285.05 | 282.05 | 284.45 | 284.45 | -0.17% | 7,898,342 |
| Sep 17, 2026 | 285.14 | 286.77 | 283.11 | 284.93 | 284.93 | 0.66% | 2,740,252 |
| Sep 16, 2026 | 284.39 | 286.40 | 280.82 | 283.06 | 283.06 | -0.40% | 2,581,258 |
| Sep 15, 2026 | 284.57 | 285.05 | 281.34 | 284.21 | 284.21 | -0.34% | 1,632,659 |
| Sep 14, 2026 | 285.81 | 287.28 | 284.07 | 285.19 | 285.19 | - | 2,321,760 |
| Sep 11, 2026 | 287.49 | 288.40 | 283.23 | 285.20 | 285.20 | 0.08% | 1,623,627 |
| Sep 10, 2026 | 285.15 | 286.82 | 283.52 | 284.98 | 284.98 | -0.21% | 1,985,855 |
| Sep 9, 2026 | 286.48 | 287.00 | 283.59 | 285.59 | 285.59 | -0.91% | 2,128,465 |
| Sep 8, 2026 | 289.79 | 290.50 | 287.75 | 288.21 | 288.21 | -1.12% | 2,129,783 |
| Sep 4, 2026 | 292.47 | 293.87 | 290.66 | 291.48 | 291.48 | -0.30% | 1,187,702 |
| Sep 3, 2026 | 288.65 | 292.90 | 288.00 | 292.37 | 292.37 | 1.56% | 2,209,980 |
| Sep 2, 2026 | 282.60 | 287.90 | 282.60 | 287.89 | 287.89 | 1.69% | 5,083,039 |
| Sep 1, 2026 | 282.27 | 284.37 | 280.52 | 283.11 | 283.11 | -0.10% | 2,662,858 |
| Aug 31, 2026 | 283.25 | 285.86 | 281.77 | 283.40 | 283.40 | -0.27% | 3,634,087 |
| Aug 28, 2026 | 284.00 | 286.11 | 282.87 | 284.17 | 284.17 | 0.25% | 3,148,772 |
| Aug 27, 2026 | 286.08 | 287.73 | 279.71 | 283.47 | 283.47 | -1.61% | 3,216,522 |
| Aug 26, 2026 | 286.10 | 289.25 | 286.10 | 288.11 | 288.11 | 0.52% | 2,672,189 |
| Aug 25, 2026 | 282.58 | 287.18 | 281.72 | 286.63 | 286.63 | 1.42% | 1,747,314 |
| Aug 24, 2026 | 280.46 | 284.96 | 277.51 | 282.62 | 282.62 | 0.09% | 2,198,489 |
| Aug 21, 2026 | 283.70 | 285.75 | 281.68 | 282.37 | 282.37 | -0.34% | 2,524,983 |
| Aug 20, 2026 | 285.87 | 286.00 | 281.30 | 283.33 | 283.33 | -1.25% | 2,885,105 |
| Aug 19, 2026 | 296.51 | 297.00 | 286.39 | 286.92 | 286.92 | -3.15% | 4,849,729 |
| Aug 18, 2026 | 299.70 | 300.00 | 293.20 | 296.26 | 296.26 | -1.28% | 2,144,710 |
| Aug 17, 2026 | 299.00 | 302.35 | 299.00 | 300.09 | 300.09 | -0.20% | 2,234,535 |
| Aug 14, 2026 | 299.30 | 300.70 | 298.28 | 300.70 | 300.70 | 0.42% | 1,784,555 |
| Aug 13, 2026 | 298.50 | 300.70 | 297.11 | 299.45 | 299.45 | 0.64% | 3,287,772 |
| Aug 12, 2026 | 293.56 | 297.80 | 292.51 | 297.56 | 297.56 | 1.51% | 3,123,556 |
| Aug 11, 2026 | 295.24 | 296.95 | 292.88 | 293.12 | 293.12 | -0.33% | 2,382,240 |
| Aug 10, 2026 | 294.31 | 296.92 | 293.50 | 294.09 | 294.09 | -0.17% | 3,919,570 |
| Aug 7, 2026 | 296.00 | 296.73 | 292.51 | 294.59 | 294.59 | -0.66% | 2,651,385 |
| Aug 6, 2026 | 297.00 | 298.13 | 294.66 | 296.56 | 296.56 | 0.21% | 2,432,707 |
| Aug 5, 2026 | 293.25 | 297.97 | 292.00 | 295.95 | 295.95 | 0.85% | 3,380,269 |
| Aug 4, 2026 | 296.30 | 296.60 | 293.30 | 293.47 | 293.47 | 0.02% | 4,022,214 |
| Jul 31, 2026 | 294.74 | 296.11 | 293.41 | 293.41 | 293.41 | -0.33% | 2,558,991 |
| Jul 30, 2026 | 293.17 | 295.06 | 292.00 | 294.37 | 294.37 | 1.39% | 1,926,851 |
| Jul 29, 2026 | 298.03 | 298.85 | 289.17 | 290.34 | 290.34 | -3.03% | 5,994,510 |
| Jul 28, 2026 | 294.70 | 300.00 | 292.77 | 299.40 | 299.40 | 1.11% | 6,013,402 |
| Jul 27, 2026 | 293.50 | 296.11 | 292.80 | 296.11 | 296.11 | 0.98% | 3,627,447 |
| Jul 24, 2026 | 294.50 | 295.99 | 293.39 | 295.01 | 293.25 | 0.46% | 2,296,776 |
| Jul 23, 2026 | 295.32 | 295.70 | 291.65 | 293.67 | 291.92 | -1.44% | 3,562,577 |