Skip to main content
logo
Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
211.08
-0.37 (-0.17%)
At close: Aug 7, 2026, 4:00 PM EDT
211.55
+0.47 (0.22%)
After-hours: Aug 7, 2026, 5:37 PM EDT

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2026212.19212.68209.93211.08211.08-0.17%572,442
Aug 6, 2026211.92212.65210.05211.45211.450.09%772,472
Aug 5, 2026208.49212.30208.03211.27211.271.31%836,426
Aug 4, 2026210.71210.90208.52208.54208.54-0.92%893,155
Aug 3, 2026210.54210.93208.91210.47210.470.46%343,389
Jul 31, 2026210.34211.15209.17209.51209.51-0.29%841,449
Jul 30, 2026208.58210.71208.19210.12210.121.78%844,343
Jul 29, 2026211.92211.92205.90206.45206.45-2.79%1,297,610
Jul 28, 2026209.09212.68207.61212.38212.381.37%918,772
Jul 27, 2026208.26209.80207.51209.51209.510.80%877,775
Jul 24, 2026208.95210.15208.06209.09207.840.30%3,093,804
Jul 23, 2026209.77209.81207.14208.46207.21-1.41%1,200,011
Jul 22, 2026211.23212.53210.13211.45210.190.27%1,432,764
Jul 21, 2026210.89211.56209.40210.88209.620.24%1,705,488
Jul 20, 2026215.75215.90210.29210.37209.11-2.35%1,809,420
Jul 17, 2026214.79217.52213.53215.43214.14-0.30%1,211,858
Jul 16, 2026218.00218.57215.37216.07214.78-0.83%1,566,504
Jul 15, 2026214.39217.87214.35217.87216.571.79%1,530,919
Jul 14, 2026211.59214.48211.55214.04212.761.59%1,643,554
Jul 13, 2026211.40212.36209.12210.69209.43-0.19%1,657,361
Jul 10, 2026209.38211.39208.68211.09209.831.21%848,445
Jul 9, 2026206.69209.01206.42208.56207.311.36%897,988
Jul 8, 2026208.82209.09204.49205.77204.54-1.58%1,393,323
Jul 7, 2026208.07209.64207.38209.07207.820.49%1,409,554
Jul 6, 2026204.83208.05204.70208.05206.811.59%1,460,549
Jul 2, 2026209.35209.35203.53204.79203.57-1.69%2,803,207
Jul 1, 2026206.50209.37205.71208.31207.060.65%752,733
Jun 30, 2026205.25207.22204.70206.97205.731.06%2,151,577
Jun 29, 2026202.97204.98202.74204.79203.570.96%1,268,361
Jun 26, 2026203.87204.25201.57202.85201.64-0.43%2,633,067
Jun 25, 2026203.15204.82202.73203.73202.510.78%1,878,853
Jun 24, 2026203.25203.55201.50202.16200.95-0.38%2,542,299
Jun 23, 2026201.70203.01200.73202.93201.720.09%2,553,298
Jun 22, 2026200.80203.29200.75202.74201.530.59%2,722,561
Jun 18, 2026201.40202.60200.45201.56200.360.43%2,514,888
Jun 17, 2026200.95202.90200.05200.70199.50-0.21%1,895,545
Jun 16, 2026200.15201.24199.11201.13199.931.03%1,170,982
Jun 15, 2026200.85201.65197.47199.07197.88-0.24%2,437,903
Jun 12, 2026199.78201.74198.99199.54198.350.14%1,964,585
Jun 11, 2026198.43199.77196.11199.27198.080.84%1,788,764
Jun 10, 2026197.77200.05197.39197.61196.43-0.14%2,370,228
Jun 9, 2026196.38198.57195.56197.89196.711.32%1,161,892
Jun 8, 2026195.06196.53194.38195.32194.150.66%975,806
Jun 5, 2026194.55195.53193.83194.04192.88-0.48%1,312,448
Jun 4, 2026192.00195.40191.93194.97193.802.04%883,648
Jun 3, 2026190.10192.03190.07191.08189.94-0.03%1,913,357
Jun 2, 2026188.07191.36188.05191.13189.991.36%1,253,861
Jun 1, 2026190.50190.50187.58188.56187.43-0.51%2,015,355
May 29, 2026189.44190.80186.95189.53188.400.34%2,132,877
May 28, 2026187.71190.13186.42188.89187.76-0.13%1,448,240