Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
204.54
-2.67 (-1.29%)
At close: Aug 27, 2026, 4:00 PM EDT
204.61
+0.07 (0.03%)
After-hours: Aug 27, 2026, 7:30 PM EDT
Royal Bank of Canada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 208.58 | 210.71 | 208.19 | 210.12 | 210.12 | 1.78% | 844,343 |
| Jul 29, 2026 | 211.92 | 211.92 | 205.90 | 206.45 | 206.45 | -2.79% | 1,297,610 |
| Jul 28, 2026 | 209.09 | 212.68 | 207.61 | 212.38 | 212.38 | 1.37% | 918,772 |
| Jul 27, 2026 | 208.26 | 209.80 | 207.51 | 209.51 | 209.51 | 0.80% | 877,775 |
| Jul 24, 2026 | 208.95 | 210.15 | 208.06 | 209.09 | 207.84 | 0.30% | 3,093,804 |
| Jul 23, 2026 | 209.77 | 209.81 | 207.14 | 208.46 | 207.21 | -1.41% | 1,200,011 |
| Jul 22, 2026 | 211.23 | 212.53 | 210.13 | 211.45 | 210.19 | 0.27% | 1,432,764 |
| Jul 21, 2026 | 210.89 | 211.56 | 209.40 | 210.88 | 209.62 | 0.24% | 1,705,488 |
| Jul 20, 2026 | 215.75 | 215.90 | 210.29 | 210.37 | 209.11 | -2.35% | 1,809,420 |
| Jul 17, 2026 | 214.79 | 217.52 | 213.53 | 215.43 | 214.14 | -0.30% | 1,211,858 |
| Jul 16, 2026 | 218.00 | 218.57 | 215.37 | 216.07 | 214.78 | -0.83% | 1,566,504 |
| Jul 15, 2026 | 214.39 | 217.87 | 214.35 | 217.87 | 216.57 | 1.79% | 1,530,919 |
| Jul 14, 2026 | 211.59 | 214.48 | 211.55 | 214.04 | 212.76 | 1.59% | 1,643,554 |
| Jul 13, 2026 | 211.40 | 212.36 | 209.12 | 210.69 | 209.43 | -0.19% | 1,657,361 |
| Jul 10, 2026 | 209.38 | 211.39 | 208.68 | 211.09 | 209.83 | 1.21% | 848,445 |
| Jul 9, 2026 | 206.69 | 209.01 | 206.42 | 208.56 | 207.31 | 1.36% | 897,988 |
| Jul 8, 2026 | 208.82 | 209.09 | 204.49 | 205.77 | 204.54 | -1.58% | 1,393,323 |
| Jul 7, 2026 | 208.07 | 209.64 | 207.38 | 209.07 | 207.82 | 0.49% | 1,409,554 |
| Jul 6, 2026 | 204.83 | 208.05 | 204.70 | 208.05 | 206.81 | 1.59% | 1,460,549 |
| Jul 2, 2026 | 209.35 | 209.35 | 203.53 | 204.79 | 203.57 | -1.69% | 2,803,207 |
| Jul 1, 2026 | 206.50 | 209.37 | 205.71 | 208.31 | 207.06 | 0.65% | 752,733 |
| Jun 30, 2026 | 205.25 | 207.22 | 204.70 | 206.97 | 205.73 | 1.06% | 2,151,577 |
| Jun 29, 2026 | 202.97 | 204.98 | 202.74 | 204.79 | 203.57 | 0.96% | 1,268,361 |
| Jun 26, 2026 | 203.87 | 204.25 | 201.57 | 202.85 | 201.64 | -0.43% | 2,633,067 |
| Jun 25, 2026 | 203.15 | 204.82 | 202.73 | 203.73 | 202.51 | 0.78% | 1,878,853 |
| Jun 24, 2026 | 203.25 | 203.55 | 201.50 | 202.16 | 200.95 | -0.38% | 2,542,299 |
| Jun 23, 2026 | 201.70 | 203.01 | 200.73 | 202.93 | 201.72 | 0.09% | 2,553,298 |
| Jun 22, 2026 | 200.80 | 203.29 | 200.75 | 202.74 | 201.53 | 0.59% | 2,722,561 |
| Jun 18, 2026 | 201.40 | 202.60 | 200.45 | 201.56 | 200.36 | 0.43% | 2,514,888 |
| Jun 17, 2026 | 200.95 | 202.90 | 200.05 | 200.70 | 199.50 | -0.21% | 1,895,545 |