Skip to main content
logo
Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
180.85
-0.83 (-0.46%)
At close: May 11, 2026, 4:00 PM EDT
180.40
-0.45 (-0.25%)
After-hours: May 11, 2026, 4:43 PM EDT

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 2026181.82182.10180.14180.85180.85-0.46%600,453
May 8, 2026181.45181.85180.42181.68181.680.18%2,303,781
May 7, 2026181.73182.73180.56181.35181.35-0.15%696,691
May 6, 2026179.97182.15179.97181.63181.631.76%627,362
May 5, 2026178.29179.71178.13178.48178.480.31%684,423
May 4, 2026178.43178.91177.46177.93177.93-0.90%629,354
May 1, 2026180.13180.90179.19179.54179.54-0.24%524,200
Apr 30, 2026175.57180.22175.57179.97179.972.71%1,224,854
Apr 29, 2026177.64177.64175.11175.22175.22-1.43%1,005,772
Apr 28, 2026176.54177.85176.21177.76177.760.62%1,062,177
Apr 27, 2026175.40176.67175.40176.67176.670.76%2,162,628
Apr 24, 2026174.80176.19173.50175.33175.330.24%2,795,246
Apr 23, 2026174.79175.67173.32174.91174.91-0.84%2,458,169
Apr 22, 2026178.05178.29176.30176.39175.19-0.60%5,569,343
Apr 21, 2026180.23180.81177.25177.45176.24-1.42%1,304,956
Apr 20, 2026178.42180.09178.38180.01178.780.88%1,069,906
Apr 17, 2026176.53179.70176.52178.44177.231.47%2,343,985
Apr 16, 2026175.67175.99174.86175.85174.65-0.06%2,295,986
Apr 15, 2026175.46176.02174.92175.95174.750.60%1,108,733
Apr 14, 2026173.41174.93173.41174.90173.710.71%1,260,576
Apr 13, 2026171.11173.67170.13173.67172.491.02%2,379,475
Apr 10, 2026171.30172.51171.04171.91170.740.66%1,235,001
Apr 9, 2026169.24171.32168.71170.79169.630.78%2,473,783
Apr 8, 2026169.39169.95167.99169.47168.322.47%2,498,078
Apr 7, 2026164.03165.60163.08165.39164.260.57%789,373
Apr 6, 2026163.55164.93163.55164.45163.330.65%816,744
Apr 2, 2026161.66163.69161.32163.39162.28-0.02%785,651
Apr 1, 2026162.88164.19162.75163.42162.311.01%1,361,235
Mar 31, 2026159.15161.85158.88161.78160.682.49%1,094,865
Mar 30, 2026158.27159.84156.92157.85156.78-0.23%1,174,619
Mar 27, 2026159.69159.87157.57158.21157.13-1.24%2,204,957
Mar 26, 2026161.13162.76160.04160.19159.10-1.42%1,706,970
Mar 25, 2026163.76163.76161.52162.50161.390.24%1,720,403
Mar 24, 2026160.60162.60159.95162.11161.010.18%1,332,220
Mar 23, 2026160.52163.27160.40161.82160.721.65%1,402,175
Mar 20, 2026160.32161.03158.21159.20158.12-0.70%1,330,306
Mar 19, 2026161.44161.60159.84160.33159.24-1.24%1,276,382
Mar 18, 2026163.74164.93162.13162.35161.25-1.14%2,350,577
Mar 17, 2026164.80165.41164.09164.22163.100.21%1,988,542
Mar 16, 2026162.88164.79162.75163.88162.761.62%1,088,182
Mar 13, 2026163.00164.05160.96161.26160.16-1.05%876,592
Mar 12, 2026164.01164.11162.31162.97161.86-1.23%913,118
Mar 11, 2026165.49166.12164.40165.00163.88-0.25%1,157,156
Mar 10, 2026164.31167.17163.76165.41164.281.21%1,255,865
Mar 9, 2026161.61164.30160.67163.44162.33-0.05%1,446,717
Mar 6, 2026162.54164.19161.31163.52162.41-0.54%1,174,426
Mar 5, 2026165.15166.32163.17164.41163.29-0.93%1,371,795
Mar 4, 2026167.67167.67165.33165.95164.820.03%1,150,506
Mar 3, 2026165.15167.11163.55165.90164.77-1.61%992,576
Mar 2, 2026164.50168.93163.55168.62167.470.83%1,055,650