Skip to main content
logo
Royal Bank of Canada (TSX:RY)
Canada flag Canada · Delayed Price · Currency is CAD
227.34
+0.41 (0.18%)
Apr 2, 2026, 4:00 PM EST

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026224.98227.85224.52227.34227.340.18%2,782,482
Apr 1, 2026226.88227.82226.10226.93226.930.91%2,280,827
Mar 31, 2026221.94225.38221.51224.88224.882.32%4,431,858
Mar 30, 2026220.71222.51218.57219.79219.79-0.03%2,163,791
Mar 27, 2026221.10221.59218.87219.85219.85-0.97%3,784,827
Mar 26, 2026222.97225.10221.72222.00222.00-1.12%2,403,591
Mar 25, 2026225.08225.56222.99224.51224.510.60%3,210,066
Mar 24, 2026220.79223.70219.81223.18223.180.58%3,748,469
Mar 23, 2026220.20223.58219.90221.90221.901.56%2,793,947
Mar 20, 2026219.61220.80217.01218.50218.50-0.79%8,666,605
Mar 19, 2026221.73222.30219.50220.25220.25-1.21%4,153,645
Mar 18, 2026224.24226.20222.50222.95222.95-0.86%2,398,989
Mar 17, 2026225.61226.32224.77224.89224.890.30%1,950,353
Mar 16, 2026222.62225.29222.62224.21224.211.24%2,307,947
Mar 13, 2026222.43224.55221.00221.47221.47-0.29%1,519,001
Mar 12, 2026222.61223.46221.21222.11222.11-0.93%2,714,525
Mar 11, 2026224.61225.81223.53224.19224.19-0.19%1,912,888
Mar 10, 2026223.22226.89222.26224.61224.611.20%2,031,002
Mar 9, 2026219.35223.03218.25221.95221.95-0.24%3,013,603
Mar 6, 2026222.04222.99220.33222.48222.48-1.03%3,031,699
Mar 5, 2026225.58226.82223.46224.79224.79-0.72%2,809,246
Mar 4, 2026227.16228.77226.00226.41226.41-0.16%2,289,384
Mar 3, 2026225.91228.29224.68226.77226.77-1.72%2,575,548
Mar 2, 2026225.00230.87223.72230.74230.741.17%2,804,889
Feb 27, 2026232.15233.49226.55228.07228.07-1.75%5,647,297
Feb 26, 2026237.49237.84231.02232.14232.14-2.14%3,580,760
Feb 25, 2026234.74239.27234.24237.21237.211.35%3,490,385
Feb 24, 2026233.96234.05231.36234.05234.050.02%2,672,516
Feb 23, 2026236.04237.30232.06234.00234.00-0.85%5,404,276
Feb 20, 2026233.50236.09233.38236.00236.000.87%2,647,671
Feb 19, 2026234.07234.30231.80233.96233.96-0.01%2,373,457
Feb 18, 2026232.53234.25232.39233.98233.981.29%3,380,706
Feb 17, 2026230.85232.60229.89230.99230.99-4,652,755
Feb 13, 2026229.89231.04227.97230.98230.980.21%2,256,504
Feb 12, 2026235.50236.77230.00230.49230.49-1.80%6,161,674
Feb 11, 2026238.56239.02234.39234.71234.71-1.31%2,377,057
Feb 10, 2026237.00238.43236.34237.82237.820.65%3,456,141
Feb 9, 2026233.21236.30232.88236.29236.291.53%4,675,225
Feb 6, 2026232.29233.35231.55232.72232.720.69%2,647,762
Feb 5, 2026230.66233.06229.50231.13231.13-0.53%3,417,841
Feb 4, 2026233.00234.11231.97232.37232.37-0.16%2,045,402
Feb 3, 2026230.67232.75229.78232.75232.750.97%2,736,892
Feb 2, 2026226.70231.04226.51230.51230.511.67%3,040,821
Jan 30, 2026227.25227.99225.09226.72226.72-0.35%2,778,714
Jan 29, 2026226.03227.97225.62227.52227.520.70%6,285,844
Jan 28, 2026228.41228.77224.17225.93225.93-1.42%6,855,948
Jan 27, 2026229.00230.80228.64229.19229.19-0.16%5,173,792
Jan 26, 2026230.50231.69228.57229.56229.56-1.35%4,799,954
Jan 23, 2026233.33233.33230.60232.71231.07-0.04%3,652,889
Jan 22, 2026232.90234.03232.20232.80231.160.21%3,076,567