Royal Bank of Canada (TSX:RY)
Canada · Delayed Price · Currency is CAD 282.37
-0.96 (-0.34%)
Aug 21, 2026, 4:00 PM EST
Royal Bank of Canada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 296.61 | 299.40 | 295.70 | 297.95 | 296.17 | 0.07% | 4,063,282 |
| Jul 21, 2026 | 297.00 | 298.22 | 294.95 | 297.74 | 295.96 | 0.67% | 5,520,313 |
| Jul 20, 2026 | 302.45 | 303.10 | 295.77 | 295.77 | 294.01 | -2.11% | 4,634,624 |
| Jul 17, 2026 | 300.49 | 304.81 | 299.21 | 302.13 | 300.33 | -0.34% | 2,669,973 |
| Jul 16, 2026 | 305.65 | 306.38 | 302.26 | 303.16 | 301.35 | -0.84% | 3,483,157 |
| Jul 15, 2026 | 301.44 | 305.98 | 301.20 | 305.74 | 303.92 | 1.59% | 3,539,363 |
| Jul 14, 2026 | 297.50 | 301.56 | 297.16 | 300.95 | 299.15 | 1.04% | 4,137,640 |
| Jul 13, 2026 | 298.64 | 300.20 | 295.75 | 297.86 | 296.08 | -0.32% | 2,918,170 |
| Jul 10, 2026 | 296.05 | 299.29 | 295.05 | 298.81 | 297.03 | 1.00% | 2,266,307 |
| Jul 9, 2026 | 292.45 | 296.17 | 292.44 | 295.84 | 294.08 | 1.45% | 4,068,128 |
| Jul 8, 2026 | 295.23 | 296.12 | 289.98 | 291.62 | 289.88 | -1.77% | 4,534,622 |
| Jul 7, 2026 | 295.57 | 297.49 | 294.37 | 296.88 | 295.11 | 0.54% | 4,532,555 |
| Jul 6, 2026 | 290.92 | 295.53 | 290.77 | 295.29 | 293.53 | 1.69% | 4,922,191 |
| Jul 3, 2026 | 290.20 | 292.05 | 289.75 | 290.38 | 288.65 | -0.02% | 1,643,159 |
| Jul 2, 2026 | 296.00 | 296.91 | 288.58 | 290.43 | 288.70 | -1.11% | 4,797,325 |
| Jun 30, 2026 | 291.77 | 294.32 | 291.06 | 293.68 | 291.93 | 0.96% | 2,470,575 |
| Jun 29, 2026 | 288.22 | 291.09 | 287.61 | 290.88 | 289.14 | 1.00% | 3,127,915 |
| Jun 26, 2026 | 288.68 | 289.50 | 286.16 | 288.01 | 286.29 | -0.38% | 2,347,967 |
| Jun 25, 2026 | 288.57 | 290.70 | 288.04 | 289.12 | 287.40 | 0.38% | 2,106,972 |
| Jun 24, 2026 | 289.43 | 289.82 | 286.73 | 288.03 | 286.31 | -0.13% | 3,042,796 |
| Jun 23, 2026 | 285.60 | 288.75 | 284.51 | 288.41 | 286.69 | 0.56% | 2,586,849 |
| Jun 22, 2026 | 283.99 | 287.69 | 283.99 | 286.80 | 285.09 | 0.96% | 3,024,044 |
| Jun 19, 2026 | 287.05 | 287.68 | 283.87 | 284.08 | 282.39 | -0.36% | 5,617,116 |
| Jun 18, 2026 | 284.31 | 286.31 | 283.38 | 285.10 | 283.40 | 0.66% | 2,445,218 |
| Jun 17, 2026 | 282.11 | 284.71 | 282.00 | 283.23 | 281.54 | 0.61% | 2,788,583 |
| Jun 16, 2026 | 279.87 | 281.65 | 278.82 | 281.51 | 279.83 | 1.10% | 2,154,696 |
| Jun 15, 2026 | 281.73 | 282.00 | 276.20 | 278.46 | 276.80 | -0.17% | 2,256,375 |
| Jun 12, 2026 | 279.00 | 281.78 | 278.10 | 278.93 | 277.27 | 0.36% | 2,457,167 |
| Jun 11, 2026 | 277.45 | 278.95 | 274.78 | 277.93 | 276.27 | 0.79% | 2,414,812 |