Royal Bank of Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	171.00	172.52	170.26	172.47	172.47	1.04%	963,217
Feb 19, 2026	170.70	170.88	169.10	170.70	170.70	-0.03%	435,749
Feb 18, 2026	169.94	171.28	169.94	170.75	170.75	0.79%	852,514
Feb 17, 2026	168.70	170.11	168.07	169.41	169.41	-0.04%	955,675
Feb 13, 2026	168.70	169.84	167.30	169.47	169.47	0.07%	1,482,491
Feb 12, 2026	173.25	174.55	168.61	169.35	169.35	-2.08%	2,481,269
Feb 11, 2026	176.00	176.05	172.69	172.95	172.95	-1.43%	1,904,602
Feb 10, 2026	174.83	176.19	174.54	175.46	175.46	0.75%	788,570
Feb 9, 2026	171.61	174.29	171.49	174.16	174.16	2.21%	762,772
Feb 6, 2026	170.17	171.17	169.68	170.40	170.40	0.92%	1,106,211
Feb 5, 2026	169.00	170.72	167.86	168.84	168.84	-0.69%	1,094,959
Feb 4, 2026	170.85	171.55	169.57	170.02	170.02	-0.32%	717,273
Feb 3, 2026	168.61	170.74	168.12	170.56	170.56	1.16%	1,238,528
Feb 2, 2026	166.05	168.95	165.78	168.61	168.61	1.43%	735,104
Jan 30, 2026	167.74	168.51	165.34	166.23	166.23	-1.51%	826,837
Jan 29, 2026	167.36	168.92	166.57	168.78	168.78	1.32%	1,580,971
Jan 28, 2026	168.66	168.79	164.95	166.58	166.58	-1.34%	1,637,040
Jan 27, 2026	167.78	169.20	167.45	168.84	168.84	0.91%	1,312,502
Jan 26, 2026	168.62	169.32	166.63	167.32	167.32	-1.41%	1,656,172
Jan 23, 2026	168.92	169.94	168.05	169.72	168.53	0.51%	6,532,419
Jan 22, 2026	168.61	169.55	168.12	168.86	167.67	0.51%	779,645
Jan 21, 2026	168.20	168.92	166.15	168.00	166.82	0.33%	1,150,043
Jan 20, 2026	169.46	169.66	167.34	167.44	166.26	-1.03%	1,286,472
Jan 16, 2026	168.88	169.43	168.56	169.18	167.99	-0.09%	1,971,515
Jan 15, 2026	168.71	169.44	168.59	169.33	168.14	0.43%	539,731
Jan 14, 2026	168.66	169.05	167.50	168.60	167.41	-0.20%	739,335
Jan 13, 2026	170.13	170.14	167.82	168.94	167.75	-0.42%	2,126,833
Jan 12, 2026	168.81	169.69	168.30	169.65	168.46	0.27%	2,863,667
Jan 9, 2026	169.49	170.12	168.80	169.19	168.00	-0.21%	859,834
Jan 8, 2026	168.84	170.78	168.73	169.55	168.36	0.23%	591,843
Jan 7, 2026	170.27	170.68	168.92	169.16	167.97	-0.74%	594,310
Jan 6, 2026	173.52	174.61	170.37	170.42	169.22	-1.55%	1,115,596
Jan 5, 2026	170.58	173.20	170.56	173.11	171.89	1.36%	1,021,084
Jan 2, 2026	171.24	171.24	169.97	170.78	169.58	0.17%	671,222
Dec 31, 2025	171.58	171.58	170.49	170.49	169.29	-0.64%	729,724
Dec 30, 2025	171.78	172.37	171.44	171.59	170.38	-0.09%	695,402
Dec 29, 2025	170.97	172.38	170.93	171.74	170.53	0.13%	659,308
Dec 26, 2025	171.80	171.80	170.75	171.51	170.30	0.18%	306,191
Dec 24, 2025	171.13	171.84	170.63	171.20	170.00	0.17%	697,914
Dec 23, 2025	170.09	171.19	169.70	170.91	169.71	0.64%	545,181
Dec 22, 2025	169.29	170.48	168.46	169.83	168.64	0.65%	724,157
Dec 19, 2025	168.00	169.89	167.63	168.74	167.55	0.96%	1,022,556
Dec 18, 2025	165.89	168.15	165.89	167.14	165.96	1.12%	1,050,228
Dec 17, 2025	166.47	166.82	164.57	165.29	164.13	-0.65%	883,324
Dec 16, 2025	167.16	167.35	165.95	166.37	165.20	-0.43%	929,166
Dec 15, 2025	165.72	167.78	165.62	167.09	165.91	0.74%	1,006,523
Dec 12, 2025	167.30	167.91	165.45	165.86	164.69	-0.69%	1,585,915
Dec 11, 2025	166.54	167.21	165.11	167.02	165.84	1.14%	1,232,213
Dec 10, 2025	163.47	165.82	163.14	165.14	163.98	1.19%	821,866
Dec 9, 2025	163.54	164.35	163.14	163.20	162.05	-0.12%	1,109,554