Royal Bank of Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	248.98	250.86	245.57	246.83	246.83	-1.22%	5,372,634
May 12, 2026	248.43	249.87	246.37	249.87	249.87	1.01%	3,754,621
May 11, 2026	247.70	248.94	246.16	247.37	247.37	-0.57%	5,299,074
May 8, 2026	248.39	249.16	247.00	248.79	248.79	0.46%	3,569,130
May 7, 2026	247.70	249.13	246.19	247.64	247.64	-0.03%	3,905,330
May 6, 2026	245.20	248.33	244.93	247.72	247.72	1.87%	3,009,589
May 5, 2026	243.00	244.61	242.65	243.18	243.18	0.33%	3,443,798
May 4, 2026	242.05	243.51	241.48	242.37	242.37	-0.75%	5,819,675
May 1, 2026	244.48	245.43	243.42	244.20	244.20	-0.05%	1,494,070
Apr 30, 2026	240.00	244.86	239.99	244.31	244.31	1.80%	3,157,590
Apr 29, 2026	242.90	243.12	239.73	239.99	239.99	-1.30%	2,682,982
Apr 28, 2026	241.26	243.24	240.98	243.14	243.14	0.98%	5,360,701
Apr 27, 2026	240.00	240.82	238.60	240.77	240.77	0.39%	5,162,955
Apr 24, 2026	239.85	241.03	237.50	239.83	239.83	0.11%	5,173,036
Apr 23, 2026	237.82	240.55	237.70	239.56	239.56	-0.70%	3,362,256
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