Skip to main content
Royal Bank of Canada (TSX:RY)
Canada flag Canada · Delayed Price · Currency is CAD
289.45
-0.55 (-0.19%)
Nov 12, 2026, 12:26 PM EST

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2026289.65290.40288.08289.45289.45-0.19%287,515
Nov 11, 2026289.25290.99287.59290.00290.000.85%1,616,153
Nov 10, 2026288.30290.60287.06287.56287.56-0.26%3,352,288
Nov 9, 2026286.44289.74285.00288.32288.321.46%5,979,213
Nov 6, 2026285.60287.30283.25284.16284.16-0.59%2,480,284
Nov 5, 2026294.89295.49285.51285.86285.86-2.29%3,161,968
Nov 4, 2026288.83293.67287.50292.57292.572.51%2,495,093
Nov 3, 2026285.35287.00283.53285.42285.42-0.28%2,093,559
Nov 2, 2026284.46287.53284.00286.21286.210.80%2,792,049
Oct 30, 2026287.96287.96281.53283.93283.93-1.49%3,022,764
Oct 29, 2026288.47291.17287.37288.21288.210.63%3,674,971
Oct 28, 2026285.25286.49283.82286.41286.410.33%5,184,051
Oct 27, 2026284.81286.00282.38285.46285.460.42%7,599,613
Oct 26, 2026281.01284.59280.75284.26284.261.52%4,747,392
Oct 23, 2026281.87282.10278.43281.77280.01-0.36%2,975,619
Oct 22, 2026281.12283.53280.92282.78281.01-0.30%3,890,751
Oct 21, 2026280.17284.41280.17283.62281.851.23%7,145,464
Oct 20, 2026276.50280.80276.06280.17278.420.96%4,526,264
Oct 19, 2026278.85279.88276.05277.51275.78-0.89%2,838,741
Oct 16, 2026279.45281.79278.75280.01278.260.36%4,209,894
Oct 15, 2026276.54279.23274.63279.01277.271.08%2,989,005
Oct 14, 2026275.26276.20273.85276.02274.30-0.44%3,738,437
Oct 13, 2026275.65277.97274.30277.25275.521.27%4,797,733
Oct 9, 2026271.48274.21270.75273.78272.071.07%4,489,502
Oct 8, 2026271.14272.50268.96270.87269.18-0.71%3,928,555
Oct 7, 2026277.00277.10272.45272.82271.12-2.28%2,204,022
Oct 6, 2026278.81280.30278.02279.19277.450.58%3,291,212
Oct 5, 2026279.05279.34276.92277.59275.86-0.47%3,233,916
Oct 2, 2026278.20279.61277.39278.91277.170.38%2,849,285
Oct 1, 2026279.13279.34272.85277.86276.12-0.74%3,444,740
Sep 30, 2026283.16283.35279.37279.94278.19-1.18%2,556,226
Sep 29, 2026283.78284.96282.41283.28281.51-0.63%2,735,347
Sep 28, 2026285.64286.92284.25285.07283.29-0.20%3,264,684
Sep 25, 2026283.20286.19283.06285.63283.851.25%2,388,505
Sep 24, 2026280.82282.92280.16282.11280.350.27%2,409,735
Sep 23, 2026285.76286.77281.11281.35279.59-2.03%3,240,293
Sep 22, 2026289.90290.56285.05287.17285.38-0.85%1,612,114
Sep 21, 2026286.03289.72286.03289.64287.831.82%1,579,437
Sep 18, 2026284.41285.05282.05284.45282.67-0.17%7,898,342
Sep 17, 2026285.14286.77283.11284.93283.150.66%2,740,252
Sep 16, 2026284.39286.40280.82283.06281.29-0.40%2,581,258
Sep 15, 2026284.57285.05281.34284.21282.43-0.34%1,632,859
Sep 14, 2026285.81287.28284.07285.19283.41-2,321,760
Sep 11, 2026287.49288.40283.23285.20283.420.08%1,624,327
Sep 10, 2026285.15286.82283.52284.98283.20-0.21%2,055,741
Sep 9, 2026286.48287.00283.59285.59283.81-0.91%2,128,465
Sep 8, 2026289.79290.50287.75288.21286.41-1.12%2,130,883
Sep 4, 2026292.47293.87290.66291.48289.66-0.30%1,187,702
Sep 3, 2026288.65292.90288.00292.37290.541.56%2,211,880
Sep 2, 2026282.60287.90282.60287.89286.091.69%5,083,039