Royal Bank of Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	161.66	163.69	161.32	163.39	163.39	-0.02%	668,728
Apr 1, 2026	162.88	164.19	162.75	163.42	163.42	1.01%	797,877
Mar 31, 2026	159.15	161.85	158.88	161.78	161.78	2.49%	955,987
Mar 30, 2026	158.27	159.84	156.92	157.85	157.85	-0.23%	1,030,343
Mar 27, 2026	159.69	159.87	157.57	158.21	158.21	-1.24%	1,469,142
Mar 26, 2026	161.13	162.76	160.04	160.19	160.19	-1.42%	1,130,104
Mar 25, 2026	163.76	163.76	161.52	162.50	162.50	0.24%	1,211,819
Mar 24, 2026	160.60	162.60	159.95	162.11	162.11	0.18%	1,214,272
Mar 23, 2026	160.52	163.27	160.40	161.82	161.82	1.65%	1,270,445
Mar 20, 2026	160.32	161.03	158.21	159.20	159.20	-0.70%	1,073,656
Mar 19, 2026	161.44	161.60	159.84	160.33	160.33	-1.24%	1,018,771
Mar 18, 2026	163.74	164.93	162.13	162.35	162.35	-1.14%	2,315,516
Mar 17, 2026	164.80	165.41	164.09	164.22	164.22	0.21%	1,912,917
Mar 16, 2026	162.88	164.79	162.75	163.88	163.88	1.62%	817,531
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