Royal Bank of Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	237.82	240.55	237.70	239.64	-	-0.67%	1,403,466
Apr 22, 2026	243.44	243.79	240.98	241.26	239.62	-0.64%	2,646,343
Apr 21, 2026	245.91	246.72	242.31	242.81	241.16	-1.24%	7,290,523
Apr 20, 2026	244.50	245.88	244.10	245.85	244.18	0.66%	9,580,465
Apr 17, 2026	241.00	245.69	240.84	244.23	242.57	1.30%	5,327,891
Apr 16, 2026	241.16	241.57	239.87	241.10	239.46	-0.26%	4,285,793
Apr 15, 2026	242.00	242.22	240.44	241.74	240.10	0.43%	3,747,857
Apr 14, 2026	238.01	240.91	238.01	240.71	239.07	0.72%	4,364,319
Apr 13, 2026	236.62	239.24	235.17	239.00	237.38	0.48%	5,023,806
Apr 10, 2026	236.40	238.50	236.36	237.86	236.24	0.86%	2,946,512
Apr 9, 2026	233.43	236.60	233.33	235.83	234.23	0.66%	3,819,484
Apr 8, 2026	234.09	235.52	232.60	234.28	232.69	1.87%	4,693,633
Apr 7, 2026	228.41	230.01	226.94	229.99	228.43	0.51%	2,974,779
Apr 6, 2026	227.35	229.45	227.35	228.83	227.27	0.66%	4,619,479
Apr 2, 2026	224.98	227.85	224.52	227.34	225.79	0.18%	2,782,482
Apr 1, 2026	226.88	227.82	226.10	226.93	225.39	0.91%	2,287,127
Mar 31, 2026	221.94	225.38	221.51	224.88	223.35	2.32%	4,432,158
Mar 30, 2026	220.71	222.51	218.57	219.79	218.30	-0.03%	2,365,931
Mar 27, 2026	221.10	221.59	218.87	219.85	218.36	-0.97%	3,784,827
Mar 26, 2026	222.97	225.10	221.72	222.00	220.49	-1.12%	2,403,691
Mar 25, 2026	225.08	225.56	222.99	224.51	222.98	0.60%	3,210,066
Mar 24, 2026	220.79	223.70	219.81	223.18	221.66	0.58%	3,748,469
Mar 23, 2026	220.20	223.58	219.90	221.90	220.39	1.56%	2,793,847
Mar 20, 2026	219.61	220.80	217.01	218.50	217.01	-0.79%	8,666,892
Mar 19, 2026	221.73	222.30	219.50	220.25	218.75	-1.21%	4,158,145
Mar 18, 2026	224.24	226.20	222.50	222.95	221.43	-0.86%	2,401,789
Mar 17, 2026	225.61	226.32	224.77	224.89	223.36	0.30%	1,953,653
Mar 16, 2026	222.62	225.29	222.62	224.21	222.69	1.24%	2,307,947
Mar 13, 2026	222.43	224.55	221.00	221.47	219.96	-0.29%	1,519,001
Mar 12, 2026	222.61	223.46	221.21	222.11	220.60	-0.93%	2,719,025
Mar 11, 2026	224.61	225.81	223.53	224.19	222.67	-0.19%	1,917,888
Mar 10, 2026	223.22	226.89	222.26	224.61	223.08	1.20%	2,031,002
Mar 9, 2026	219.35	223.03	218.25	221.95	220.44	-0.24%	3,018,926
Mar 6, 2026	222.04	222.99	220.33	222.48	220.97	-1.03%	3,032,999
Mar 5, 2026	225.58	226.82	223.46	224.79	223.26	-0.72%	2,810,846
Mar 4, 2026	227.16	228.77	226.00	226.41	224.87	-0.16%	2,323,436
Mar 3, 2026	225.91	228.29	224.68	226.77	225.23	-1.72%	2,575,548
Mar 2, 2026	225.00	230.87	223.72	230.74	229.17	1.17%	2,830,908
Feb 27, 2026	232.15	233.49	226.55	228.07	226.52	-1.75%	5,647,497
Feb 26, 2026	237.49	237.84	231.02	232.14	230.56	-2.14%	3,580,760
Feb 25, 2026	234.74	239.27	234.24	237.21	235.60	1.35%	3,491,885
Feb 24, 2026	233.96	234.05	231.36	234.05	232.46	0.02%	2,675,816
Feb 23, 2026	236.04	237.30	232.06	234.00	232.41	-0.85%	5,427,376
Feb 20, 2026	233.50	236.09	233.38	236.00	234.40	0.87%	2,647,671
Feb 19, 2026	234.07	234.30	231.80	233.96	232.37	-0.01%	2,373,457
Feb 18, 2026	232.53	234.25	232.39	233.98	232.39	1.29%	3,380,706
Feb 17, 2026	230.85	232.60	229.89	230.99	229.42	-	4,652,755
Feb 13, 2026	229.89	231.04	227.97	230.98	229.41	0.21%	2,256,504
Feb 12, 2026	235.50	236.77	230.00	230.49	228.92	-1.80%	6,161,674
Feb 11, 2026	238.56	239.02	234.39	234.71	233.11	-1.31%	2,377,057