Royal Bank of Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	163.00	164.05	160.96	161.26	161.26	-1.05%	674,678
Mar 12, 2026	164.01	164.11	162.31	162.97	162.97	-1.23%	807,083
Mar 11, 2026	165.49	166.12	164.40	165.00	165.00	-0.25%	1,097,173
Mar 10, 2026	164.31	167.17	163.76	165.41	165.41	1.21%	1,009,093
Mar 9, 2026	161.61	164.30	160.67	163.44	163.44	-0.05%	1,190,831
Mar 6, 2026	162.54	164.19	161.31	163.52	163.52	-0.54%	1,047,415
Mar 5, 2026	165.15	166.32	163.17	164.41	164.41	-0.93%	915,648
Mar 4, 2026	167.67	167.67	165.33	165.95	165.95	0.03%	715,415
Mar 3, 2026	165.15	167.11	163.55	165.90	165.90	-1.61%	848,931
Mar 2, 2026	164.50	168.93	163.55	168.62	168.62	0.83%	1,021,710
Feb 27, 2026	169.89	170.93	166.18	167.23	167.23	-1.53%	2,485,389
Feb 26, 2026	173.34	173.34	168.50	169.83	169.83	-2.19%	1,701,138
Feb 25, 2026	171.06	174.84	171.01	173.64	173.64	1.75%	1,252,599
Feb 24, 2026	169.99	170.87	168.63	170.65	170.65	0.04%	973,442
Feb 23, 2026	172.59	173.55	169.55	170.59	170.59	-1.09%	1,340,870
Feb 20, 2026	171.00	172.52	170.26	172.47	172.47	1.04%	1,002,470
Feb 19, 2026	170.70	170.88	169.10	170.70	170.70	-0.03%	452,814
Feb 18, 2026	169.94	171.28	169.94	170.75	170.75	0.79%	959,162
Feb 17, 2026	168.70	170.11	168.07	169.41	169.41	-0.04%	1,416,885
Feb 13, 2026	168.70	169.84	167.30	169.47	169.47	0.07%	1,503,431
Feb 12, 2026	173.25	174.55	168.61	169.35	169.35	-2.08%	2,561,786
Feb 11, 2026	176.00	176.05	172.69	172.95	172.95	-1.43%	3,006,425
Feb 10, 2026	174.83	176.19	174.54	175.46	175.46	0.75%	835,865
Feb 9, 2026	171.61	174.29	171.49	174.16	174.16	2.21%	794,122
Feb 6, 2026	170.17	171.17	169.68	170.40	170.40	0.92%	1,124,125
Feb 5, 2026	169.00	170.72	167.86	168.84	168.84	-0.69%	1,100,648
Feb 4, 2026	170.85	171.55	169.57	170.02	170.02	-0.32%	1,737,253
Feb 3, 2026	168.61	170.74	168.12	170.56	170.56	1.16%	1,243,767
Feb 2, 2026	166.05	168.95	165.78	168.61	168.61	1.43%	755,800
Jan 30, 2026	167.74	168.51	165.34	166.23	166.23	-1.51%	966,064
Jan 29, 2026	167.36	168.92	166.57	168.78	168.78	1.32%	1,607,097
Jan 28, 2026	168.66	168.79	164.95	166.58	166.58	-1.34%	1,704,608
Jan 27, 2026	167.78	169.20	167.45	168.84	168.84	0.91%	1,355,096
Jan 26, 2026	168.62	169.32	166.63	167.32	167.32	-1.41%	2,382,046
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