Skip to main content
logo
Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
215.43
-0.64 (-0.30%)
At close: Jul 17, 2026, 4:00 PM EDT
215.88
+0.45 (0.21%)
After-hours: Jul 17, 2026, 7:56 PM EDT

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026214.79217.52213.53215.43215.43-0.30%1,120,660
Jul 16, 2026218.00218.57215.37216.07216.07-0.83%1,560,562
Jul 15, 2026214.39217.87214.35217.87217.871.79%1,492,016
Jul 14, 2026211.59214.48211.55214.04214.041.59%1,488,433
Jul 13, 2026211.40212.36209.12210.69210.69-0.19%1,542,207
Jul 10, 2026209.38211.39208.68211.09211.091.21%754,447
Jul 9, 2026206.69209.01206.42208.56208.561.36%831,966
Jul 8, 2026208.82209.09204.49205.77205.77-1.58%1,168,675
Jul 7, 2026208.07209.64207.38209.07209.070.49%1,133,718
Jul 6, 2026204.83208.05204.70208.05208.051.59%1,214,143
Jul 2, 2026209.35209.35203.53204.79204.79-1.69%1,543,875
Jul 1, 2026206.50209.37205.71208.31208.310.65%502,627
Jun 30, 2026205.25207.22204.70206.97206.971.06%2,044,899
Jun 29, 2026202.97204.98202.74204.79204.790.96%974,023
Jun 26, 2026203.87204.25201.57202.85202.85-0.43%1,986,930
Jun 25, 2026203.15204.82202.73203.73203.730.78%1,710,323
Jun 24, 2026203.25203.55201.50202.16202.16-0.38%1,976,686
Jun 23, 2026201.70203.01200.73202.93202.930.09%2,496,066
Jun 22, 2026200.80203.29200.75202.74202.740.59%2,661,070
Jun 18, 2026201.40202.60200.45201.56201.560.43%2,248,899
Jun 17, 2026200.95202.90200.05200.70200.70-0.21%1,678,730
Jun 16, 2026200.15201.24199.11201.13201.131.03%1,018,881
Jun 15, 2026200.85201.65197.47199.07199.07-0.24%1,704,320
Jun 12, 2026199.78201.74198.99199.54199.540.14%1,538,033
Jun 11, 2026198.43199.77196.11199.27199.270.84%1,740,093
Jun 10, 2026197.77200.05197.39197.61197.61-0.14%2,179,987
Jun 9, 2026196.38198.57195.56197.89197.891.32%1,089,484
Jun 8, 2026195.06196.53194.38195.32195.320.66%572,414
Jun 5, 2026194.55195.53193.83194.04194.04-0.48%1,165,586
Jun 4, 2026192.00195.40191.93194.97194.972.04%752,079
Jun 3, 2026190.10192.03190.07191.08191.08-0.03%1,896,319
Jun 2, 2026188.07191.36188.05191.13191.131.36%1,211,698
Jun 1, 2026190.50190.50187.58188.56188.56-0.51%1,583,613
May 29, 2026189.44190.80186.95189.53189.530.34%1,590,551
May 28, 2026187.71190.13186.42188.89188.89-0.13%1,321,145
May 27, 2026189.44190.97188.46189.13189.13-0.44%1,227,050
May 26, 2026190.54191.51188.52189.97189.970.14%803,260
May 22, 2026190.00190.36189.14189.71189.710.28%662,631
May 21, 2026186.19189.62185.71189.18189.181.05%707,886
May 20, 2026184.16187.63184.00187.22187.222.01%771,043
May 19, 2026184.29185.34183.28183.53183.53-0.68%703,542
May 18, 2026183.86185.16183.75184.79184.790.76%316,055
May 15, 2026182.77183.46181.52183.40183.40-0.23%743,351
May 14, 2026180.72183.87180.72183.83183.832.17%712,447
May 13, 2026181.72183.13179.08179.92179.92-1.29%2,336,682
May 12, 2026181.12182.34179.69182.28182.280.79%1,064,779
May 11, 2026181.82182.10180.14180.85180.85-0.46%1,162,098
May 8, 2026181.45181.85180.42181.68181.680.18%2,303,898
May 7, 2026181.73182.73180.56181.35181.35-0.15%696,696
May 6, 2026179.97182.15179.97181.63181.631.76%749,828