Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
191.91
+1.35 (0.71%)
At close: Oct 9, 2026, 4:00 PM EDT
191.14
-0.77 (-0.40%)
After-hours: Oct 9, 2026, 7:57 PM EDT
Royal Bank of Canada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 190.34 | 192.18 | 189.63 | 191.91 | 191.91 | 0.71% | 949,951 |
| Oct 8, 2026 | 190.00 | 191.59 | 188.79 | 190.56 | 190.56 | -0.35% | 1,016,375 |
| Oct 7, 2026 | 194.34 | 194.58 | 191.09 | 191.22 | 191.22 | -2.61% | 756,288 |
| Oct 6, 2026 | 195.89 | 197.13 | 195.40 | 196.35 | 196.35 | 0.86% | 636,708 |
| Oct 5, 2026 | 195.57 | 195.91 | 194.27 | 194.67 | 194.67 | -0.51% | 925,691 |
| Oct 2, 2026 | 195.75 | 196.55 | 194.59 | 195.67 | 195.67 | 0.16% | 1,684,049 |
| Oct 1, 2026 | 195.35 | 195.90 | 191.39 | 195.36 | 195.36 | -0.63% | 1,238,661 |
| Sep 30, 2026 | 199.45 | 199.82 | 196.19 | 196.59 | 196.59 | -1.61% | 858,615 |
| Sep 29, 2026 | 200.41 | 200.78 | 198.99 | 199.80 | 199.80 | -0.57% | 647,078 |
| Sep 28, 2026 | 201.64 | 202.64 | 200.57 | 200.95 | 200.95 | -0.51% | 721,994 |
| Sep 25, 2026 | 200.68 | 202.31 | 200.21 | 201.98 | 201.98 | 1.24% | 695,892 |
| Sep 24, 2026 | 198.67 | 200.13 | 198.07 | 199.50 | 199.50 | 0.03% | 773,978 |
| Sep 23, 2026 | 202.89 | 203.60 | 199.37 | 199.45 | 199.45 | -2.15% | 842,212 |
| Sep 22, 2026 | 205.98 | 206.66 | 202.48 | 203.83 | 203.83 | -1.14% | 992,327 |
| Sep 21, 2026 | 204.46 | 206.42 | 204.25 | 206.19 | 206.19 | 1.42% | 1,468,090 |
| Sep 18, 2026 | 202.53 | 203.74 | 201.45 | 203.30 | 203.30 | -0.13% | 606,153 |
| Sep 17, 2026 | 204.01 | 204.99 | 202.55 | 203.57 | 203.57 | 0.63% | 665,498 |
| Sep 16, 2026 | 204.23 | 205.48 | 200.69 | 202.29 | 202.29 | -0.95% | 784,509 |
| Sep 15, 2026 | 205.00 | 205.00 | 202.14 | 204.23 | 204.23 | -0.45% | 450,930 |
| Sep 14, 2026 | 204.99 | 206.38 | 204.09 | 205.16 | 205.16 | -0.36% | 814,371 |
| Sep 11, 2026 | 207.77 | 208.00 | 204.23 | 205.90 | 205.90 | -0.04% | 689,893 |
| Sep 10, 2026 | 206.89 | 207.48 | 205.09 | 205.98 | 205.98 | -0.40% | 722,965 |
| Sep 9, 2026 | 207.69 | 208.00 | 205.88 | 206.81 | 206.81 | -1.05% | 496,425 |
| Sep 8, 2026 | 210.08 | 210.78 | 208.80 | 209.00 | 209.00 | -0.76% | 646,170 |
| Sep 4, 2026 | 211.46 | 211.98 | 210.11 | 210.59 | 210.59 | -0.70% | 518,659 |
| Sep 3, 2026 | 209.00 | 212.37 | 208.71 | 212.07 | 212.07 | 2.03% | 736,962 |
| Sep 2, 2026 | 203.90 | 208.02 | 203.48 | 207.86 | 207.86 | 2.15% | 858,376 |
| Sep 1, 2026 | 203.78 | 204.78 | 201.75 | 203.48 | 203.48 | -0.33% | 976,345 |
| Aug 31, 2026 | 204.65 | 205.91 | 203.30 | 204.15 | 204.15 | -0.04% | 1,471,356 |
| Aug 28, 2026 | 205.50 | 206.40 | 203.55 | 204.23 | 204.23 | -0.15% | 922,244 |
| Aug 27, 2026 | 206.82 | 207.71 | 201.80 | 204.54 | 204.54 | -1.29% | 1,661,211 |
| Aug 26, 2026 | 206.95 | 208.50 | 206.38 | 207.21 | 207.21 | 0.06% | 1,066,596 |
| Aug 25, 2026 | 204.50 | 207.67 | 203.51 | 207.09 | 207.09 | 1.50% | 1,590,526 |
| Aug 24, 2026 | 203.35 | 205.95 | 200.86 | 204.02 | 204.02 | -0.59% | 1,713,737 |
| Aug 21, 2026 | 206.27 | 207.80 | 204.58 | 205.23 | 205.23 | 0.01% | 1,448,481 |
| Aug 20, 2026 | 206.46 | 207.65 | 204.08 | 205.21 | 205.21 | -1.16% | 974,854 |
| Aug 19, 2026 | 214.48 | 214.55 | 207.22 | 207.62 | 207.62 | -2.52% | 2,608,779 |
| Aug 18, 2026 | 216.03 | 216.07 | 210.86 | 212.99 | 212.99 | -1.48% | 653,672 |
| Aug 17, 2026 | 216.54 | 218.11 | 216.09 | 216.19 | 216.19 | -0.17% | 576,038 |
| Aug 14, 2026 | 215.63 | 216.70 | 215.03 | 216.56 | 216.56 | 0.73% | 1,118,126 |
| Aug 13, 2026 | 213.54 | 215.71 | 213.54 | 215.00 | 215.00 | 0.71% | 1,655,969 |
| Aug 12, 2026 | 210.94 | 213.54 | 210.28 | 213.48 | 213.48 | 1.53% | 1,277,273 |
| Aug 11, 2026 | 211.66 | 213.00 | 210.26 | 210.26 | 210.26 | -0.25% | 1,107,889 |
| Aug 10, 2026 | 210.42 | 213.11 | 210.42 | 210.79 | 210.79 | -0.14% | 579,953 |
| Aug 7, 2026 | 212.19 | 212.68 | 209.93 | 211.08 | 211.08 | -0.17% | 572,442 |
| Aug 6, 2026 | 211.92 | 212.65 | 210.05 | 211.45 | 211.45 | 0.09% | 772,472 |
| Aug 5, 2026 | 208.49 | 212.30 | 208.03 | 211.27 | 211.27 | 1.31% | 836,426 |
| Aug 4, 2026 | 210.71 | 210.90 | 208.52 | 208.54 | 208.54 | -0.92% | 893,155 |
| Aug 3, 2026 | 210.54 | 210.93 | 208.91 | 210.47 | 210.47 | 0.46% | 343,389 |
| Jul 31, 2026 | 210.34 | 211.15 | 209.17 | 209.51 | 209.51 | -0.29% | 841,449 |