Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
169.19
-0.36 (-0.21%)
At close: Jan 9, 2026, 4:00 PM EST
169.75
+0.56 (0.33%)
After-hours: Jan 9, 2026, 7:00 PM EST
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 169.49 | 170.12 | 168.80 | 169.19 | 169.19 | -0.21% | 558,548 |
| Jan 8, 2026 | 168.84 | 170.78 | 168.73 | 169.55 | 169.55 | 0.23% | 591,827 |
| Jan 7, 2026 | 170.27 | 170.68 | 168.92 | 169.16 | 169.16 | -0.74% | 579,425 |
| Jan 6, 2026 | 173.52 | 174.61 | 170.37 | 170.42 | 170.42 | -1.55% | 1,049,258 |
| Jan 5, 2026 | 170.58 | 173.20 | 170.56 | 173.11 | 173.11 | 1.36% | 986,171 |
| Jan 2, 2026 | 171.24 | 171.24 | 169.97 | 170.78 | 170.78 | 0.17% | 661,720 |
| Dec 31, 2025 | 171.58 | 171.58 | 170.49 | 170.49 | 170.49 | -0.64% | 714,198 |
| Dec 30, 2025 | 171.78 | 172.37 | 171.44 | 171.59 | 171.59 | -0.09% | 652,827 |
| Dec 29, 2025 | 170.97 | 172.38 | 170.93 | 171.74 | 171.74 | 0.13% | 593,277 |
| Dec 26, 2025 | 171.80 | 171.80 | 170.75 | 171.51 | 171.51 | 0.18% | 293,286 |
| Dec 24, 2025 | 171.13 | 171.84 | 170.63 | 171.20 | 171.20 | 0.17% | 697,564 |
| Dec 23, 2025 | 170.09 | 171.19 | 169.70 | 170.91 | 170.91 | 0.64% | 509,372 |
| Dec 22, 2025 | 169.29 | 170.48 | 168.46 | 169.83 | 169.83 | 0.65% | 653,762 |
| Dec 19, 2025 | 168.00 | 169.89 | 167.63 | 168.74 | 168.74 | 0.96% | 762,358 |
| Dec 18, 2025 | 165.89 | 168.15 | 165.89 | 167.14 | 167.14 | 1.12% | 1,050,219 |
| Dec 17, 2025 | 166.47 | 166.82 | 164.57 | 165.29 | 165.29 | -0.65% | 883,324 |
| Dec 16, 2025 | 167.16 | 167.35 | 165.95 | 166.37 | 166.37 | -0.43% | 929,166 |
| Dec 15, 2025 | 165.72 | 167.78 | 165.62 | 167.09 | 167.09 | 0.74% | 1,006,523 |
| Dec 12, 2025 | 167.30 | 167.91 | 165.45 | 165.86 | 165.86 | -0.69% | 1,585,915 |
| Dec 11, 2025 | 166.54 | 167.21 | 165.11 | 167.02 | 167.02 | 1.14% | 1,232,213 |
| Dec 10, 2025 | 163.47 | 165.82 | 163.14 | 165.14 | 165.14 | 1.19% | 821,866 |
| Dec 9, 2025 | 163.54 | 164.35 | 163.14 | 163.20 | 163.20 | -0.12% | 1,109,554 |
| Dec 8, 2025 | 162.91 | 163.77 | 162.55 | 163.39 | 163.39 | 0.56% | 2,316,968 |
| Dec 5, 2025 | 161.16 | 162.96 | 160.91 | 162.48 | 162.48 | 1.20% | 1,062,085 |
| Dec 4, 2025 | 158.58 | 161.54 | 157.64 | 160.56 | 160.56 | 2.48% | 1,471,104 |
| Dec 3, 2025 | 155.54 | 157.98 | 154.50 | 156.68 | 156.68 | 1.46% | 1,327,155 |
| Dec 2, 2025 | 153.16 | 155.12 | 152.51 | 154.43 | 154.43 | 1.01% | 1,459,067 |
| Dec 1, 2025 | 154.03 | 154.43 | 152.56 | 152.89 | 152.89 | -0.78% | 953,686 |
| Nov 28, 2025 | 154.00 | 154.64 | 153.24 | 154.09 | 154.09 | 0.59% | 374,257 |
| Nov 26, 2025 | 152.55 | 153.26 | 152.40 | 153.19 | 153.19 | 0.64% | 787,667 |
| Nov 25, 2025 | 150.32 | 152.79 | 150.01 | 152.22 | 152.22 | 1.68% | 879,049 |
| Nov 24, 2025 | 150.27 | 150.85 | 149.13 | 149.71 | 149.71 | -0.19% | 1,008,236 |
| Nov 21, 2025 | 148.29 | 150.25 | 147.45 | 149.99 | 149.99 | 1.79% | 1,532,498 |
| Nov 20, 2025 | 146.77 | 150.04 | 146.76 | 147.35 | 147.35 | -0.62% | 1,618,877 |
| Nov 19, 2025 | 148.47 | 149.00 | 147.33 | 148.27 | 148.27 | -0.56% | 866,000 |
| Nov 18, 2025 | 146.77 | 149.37 | 145.71 | 149.11 | 149.11 | 1.35% | 1,680,649 |
| Nov 17, 2025 | 147.02 | 148.27 | 146.44 | 147.13 | 147.13 | 0.39% | 1,729,018 |
| Nov 14, 2025 | 146.00 | 146.56 | 144.56 | 146.56 | 146.56 | -0.14% | 2,137,593 |
| Nov 13, 2025 | 148.57 | 149.22 | 145.85 | 146.77 | 146.77 | -1.48% | 810,097 |
| Nov 12, 2025 | 147.78 | 149.02 | 146.91 | 148.97 | 148.97 | 0.85% | 812,721 |
| Nov 11, 2025 | 147.00 | 148.16 | 147.00 | 147.72 | 147.72 | 0.57% | 988,157 |
| Nov 10, 2025 | 145.99 | 147.03 | 145.68 | 146.89 | 146.89 | 0.98% | 2,461,621 |
| Nov 7, 2025 | 145.45 | 145.50 | 143.38 | 145.46 | 145.46 | 0.03% | 1,082,791 |
| Nov 6, 2025 | 145.85 | 145.99 | 144.67 | 145.41 | 145.41 | -0.17% | 568,830 |
| Nov 5, 2025 | 145.23 | 145.88 | 144.76 | 145.66 | 145.66 | -0.08% | 823,179 |
| Nov 4, 2025 | 146.06 | 146.88 | 145.33 | 145.77 | 145.77 | -1.11% | 965,478 |
| Nov 3, 2025 | 146.11 | 147.74 | 145.70 | 147.41 | 147.41 | 0.62% | 633,410 |
| Oct 31, 2025 | 145.47 | 146.76 | 145.07 | 146.50 | 146.50 | 0.41% | 744,372 |
| Oct 30, 2025 | 146.47 | 147.12 | 145.36 | 145.90 | 145.90 | -0.54% | 1,234,932 |
| Oct 29, 2025 | 149.05 | 149.25 | 146.37 | 146.69 | 146.69 | -1.58% | 612,904 |