Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
175.33
+0.42 (0.24%)
At close: Apr 24, 2026, 4:00 PM EDT
174.69
-0.64 (-0.37%)
After-hours: Apr 24, 2026, 7:10 PM EDT
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 174.80 | 176.19 | 173.50 | 175.33 | 175.33 | 0.24% | 2,795,246 |
| Apr 23, 2026 | 174.79 | 175.67 | 173.32 | 174.91 | 174.91 | -0.84% | 2,458,169 |
| Apr 22, 2026 | 178.05 | 178.29 | 176.30 | 176.39 | 175.19 | -0.60% | 5,569,343 |
| Apr 21, 2026 | 180.23 | 180.81 | 177.25 | 177.45 | 176.24 | -1.42% | 1,304,956 |
| Apr 20, 2026 | 178.42 | 180.09 | 178.38 | 180.01 | 178.78 | 0.88% | 1,069,906 |
| Apr 17, 2026 | 176.53 | 179.70 | 176.52 | 178.44 | 177.23 | 1.47% | 2,343,985 |
| Apr 16, 2026 | 175.67 | 175.99 | 174.86 | 175.85 | 174.65 | -0.06% | 2,295,986 |
| Apr 15, 2026 | 175.46 | 176.02 | 174.92 | 175.95 | 174.75 | 0.60% | 1,108,733 |
| Apr 14, 2026 | 173.41 | 174.93 | 173.41 | 174.90 | 173.71 | 0.71% | 1,260,576 |
| Apr 13, 2026 | 171.11 | 173.67 | 170.13 | 173.67 | 172.49 | 1.02% | 2,379,475 |
| Apr 10, 2026 | 171.30 | 172.51 | 171.04 | 171.91 | 170.74 | 0.66% | 1,235,001 |
| Apr 9, 2026 | 169.24 | 171.32 | 168.71 | 170.79 | 169.63 | 0.78% | 2,473,783 |
| Apr 8, 2026 | 169.39 | 169.95 | 167.99 | 169.47 | 168.32 | 2.47% | 2,498,078 |
| Apr 7, 2026 | 164.03 | 165.60 | 163.08 | 165.39 | 164.26 | 0.57% | 789,373 |
| Apr 6, 2026 | 163.55 | 164.93 | 163.55 | 164.45 | 163.33 | 0.65% | 816,744 |
| Apr 2, 2026 | 161.66 | 163.69 | 161.32 | 163.39 | 162.28 | -0.02% | 785,651 |
| Apr 1, 2026 | 162.88 | 164.19 | 162.75 | 163.42 | 162.31 | 1.01% | 1,361,235 |
| Mar 31, 2026 | 159.15 | 161.85 | 158.88 | 161.78 | 160.68 | 2.49% | 1,094,865 |
| Mar 30, 2026 | 158.27 | 159.84 | 156.92 | 157.85 | 156.78 | -0.23% | 1,174,619 |
| Mar 27, 2026 | 159.69 | 159.87 | 157.57 | 158.21 | 157.13 | -1.24% | 2,204,957 |
| Mar 26, 2026 | 161.13 | 162.76 | 160.04 | 160.19 | 159.10 | -1.42% | 1,706,970 |
| Mar 25, 2026 | 163.76 | 163.76 | 161.52 | 162.50 | 161.39 | 0.24% | 1,720,403 |
| Mar 24, 2026 | 160.60 | 162.60 | 159.95 | 162.11 | 161.01 | 0.18% | 1,332,220 |
| Mar 23, 2026 | 160.52 | 163.27 | 160.40 | 161.82 | 160.72 | 1.65% | 1,402,175 |
| Mar 20, 2026 | 160.32 | 161.03 | 158.21 | 159.20 | 158.12 | -0.70% | 1,330,306 |
| Mar 19, 2026 | 161.44 | 161.60 | 159.84 | 160.33 | 159.24 | -1.24% | 1,276,382 |
| Mar 18, 2026 | 163.74 | 164.93 | 162.13 | 162.35 | 161.25 | -1.14% | 2,350,577 |
| Mar 17, 2026 | 164.80 | 165.41 | 164.09 | 164.22 | 163.10 | 0.21% | 1,988,542 |
| Mar 16, 2026 | 162.88 | 164.79 | 162.75 | 163.88 | 162.76 | 1.62% | 1,088,182 |
| Mar 13, 2026 | 163.00 | 164.05 | 160.96 | 161.26 | 160.16 | -1.05% | 876,592 |
| Mar 12, 2026 | 164.01 | 164.11 | 162.31 | 162.97 | 161.86 | -1.23% | 913,118 |
| Mar 11, 2026 | 165.49 | 166.12 | 164.40 | 165.00 | 163.88 | -0.25% | 1,157,156 |
| Mar 10, 2026 | 164.31 | 167.17 | 163.76 | 165.41 | 164.28 | 1.21% | 1,255,865 |
| Mar 9, 2026 | 161.61 | 164.30 | 160.67 | 163.44 | 162.33 | -0.05% | 1,446,717 |
| Mar 6, 2026 | 162.54 | 164.19 | 161.31 | 163.52 | 162.41 | -0.54% | 1,174,426 |
| Mar 5, 2026 | 165.15 | 166.32 | 163.17 | 164.41 | 163.29 | -0.93% | 1,371,795 |
| Mar 4, 2026 | 167.67 | 167.67 | 165.33 | 165.95 | 164.82 | 0.03% | 1,150,506 |
| Mar 3, 2026 | 165.15 | 167.11 | 163.55 | 165.90 | 164.77 | -1.61% | 992,576 |
| Mar 2, 2026 | 164.50 | 168.93 | 163.55 | 168.62 | 167.47 | 0.83% | 1,055,650 |
| Feb 27, 2026 | 169.89 | 170.93 | 166.18 | 167.23 | 166.09 | -1.53% | 2,485,389 |
| Feb 26, 2026 | 173.34 | 173.34 | 168.50 | 169.83 | 168.67 | -2.19% | 1,701,138 |
| Feb 25, 2026 | 171.06 | 174.84 | 171.01 | 173.64 | 172.46 | 1.75% | 1,252,599 |
| Feb 24, 2026 | 169.99 | 170.87 | 168.63 | 170.65 | 169.49 | 0.04% | 973,442 |
| Feb 23, 2026 | 172.59 | 173.55 | 169.55 | 170.59 | 169.43 | -1.09% | 1,340,870 |
| Feb 20, 2026 | 171.00 | 172.52 | 170.26 | 172.47 | 171.30 | 1.04% | 1,002,470 |
| Feb 19, 2026 | 170.70 | 170.88 | 169.10 | 170.70 | 169.54 | -0.03% | 452,814 |
| Feb 18, 2026 | 169.94 | 171.28 | 169.94 | 170.75 | 169.59 | 0.79% | 959,162 |
| Feb 17, 2026 | 168.70 | 170.11 | 168.07 | 169.41 | 168.26 | -0.04% | 1,416,885 |
| Feb 13, 2026 | 168.70 | 169.84 | 167.30 | 169.47 | 168.32 | 0.07% | 1,503,431 |
| Feb 12, 2026 | 173.25 | 174.55 | 168.61 | 169.35 | 168.20 | -2.08% | 2,561,786 |