Royal Bank of Canada (RY)
NYSE: RY · Real-Time Price · USD
202.98
-3.05 (-1.48%)
At close: Oct 30, 2026, 4:00 PM EDT
202.89
-0.09 (-0.04%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Royal Bank of Canada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 205.35 | 206.22 | 201.70 | 202.98 | 202.98 | -1.48% | 1,465,054 |
| Oct 29, 2026 | 205.07 | 208.19 | 205.04 | 206.03 | 206.03 | 0.62% | 1,151,905 |
| Oct 28, 2026 | 203.11 | 204.77 | 202.02 | 204.77 | 204.77 | 0.86% | 864,121 |
| Oct 27, 2026 | 203.19 | 203.77 | 201.24 | 203.02 | 203.02 | 0.27% | 1,000,447 |
| Oct 26, 2026 | 200.58 | 203.00 | 200.12 | 202.47 | 202.47 | 1.28% | 3,397,353 |
| Oct 23, 2026 | 201.24 | 201.50 | 199.19 | 201.17 | 199.91 | -0.44% | 4,343,786 |
| Oct 22, 2026 | 200.28 | 202.40 | 200.20 | 202.06 | 200.80 | 0.02% | 1,739,583 |
| Oct 21, 2026 | 199.92 | 202.42 | 199.61 | 202.02 | 200.76 | 1.49% | 1,888,857 |
| Oct 20, 2026 | 198.92 | 199.69 | 196.84 | 199.05 | 197.80 | 1.40% | 2,085,454 |
| Oct 19, 2026 | 197.15 | 198.43 | 195.70 | 196.30 | 195.07 | -0.76% | 2,216,090 |
| Oct 16, 2026 | 197.19 | 199.27 | 196.79 | 197.80 | 196.56 | 0.57% | 643,182 |
| Oct 15, 2026 | 194.50 | 196.79 | 193.31 | 196.68 | 195.45 | 1.48% | 780,597 |
| Oct 14, 2026 | 192.70 | 193.89 | 191.59 | 193.82 | 192.61 | -0.44% | 726,879 |
| Oct 13, 2026 | 195.42 | 195.54 | 192.69 | 194.67 | 193.45 | 0.99% | 1,509,033 |
| Oct 12, 2026 | 192.00 | 193.57 | 192.00 | 192.76 | 191.55 | 0.44% | 480,087 |
| Oct 9, 2026 | 190.34 | 192.18 | 189.63 | 191.91 | 190.71 | 0.71% | 949,951 |
| Oct 8, 2026 | 190.00 | 191.59 | 188.79 | 190.56 | 189.37 | -0.35% | 1,220,458 |
| Oct 7, 2026 | 194.34 | 194.58 | 191.09 | 191.22 | 190.02 | -2.61% | 776,383 |
| Oct 6, 2026 | 195.89 | 197.13 | 195.40 | 196.35 | 195.12 | 0.86% | 780,302 |
| Oct 5, 2026 | 195.57 | 195.91 | 194.27 | 194.67 | 193.45 | -0.51% | 1,304,962 |
| Oct 2, 2026 | 195.75 | 196.55 | 194.59 | 195.67 | 194.45 | 0.16% | 1,800,959 |
| Oct 1, 2026 | 195.35 | 195.90 | 191.39 | 195.36 | 194.14 | -0.63% | 1,400,731 |
| Sep 30, 2026 | 199.45 | 199.82 | 196.19 | 196.59 | 195.36 | -1.61% | 995,218 |
| Sep 29, 2026 | 200.41 | 200.78 | 198.99 | 199.80 | 198.55 | -0.57% | 853,656 |
| Sep 28, 2026 | 201.64 | 202.64 | 200.57 | 200.95 | 199.69 | -0.51% | 788,637 |
| Sep 25, 2026 | 200.68 | 202.31 | 200.21 | 201.98 | 200.72 | 1.24% | 877,323 |
| Sep 24, 2026 | 198.67 | 200.13 | 198.07 | 199.50 | 198.25 | 0.03% | 881,549 |
| Sep 23, 2026 | 202.89 | 203.60 | 199.37 | 199.45 | 198.20 | -2.15% | 1,295,398 |
| Sep 22, 2026 | 205.98 | 206.66 | 202.48 | 203.83 | 202.56 | -1.14% | 1,166,157 |
| Sep 21, 2026 | 204.46 | 206.42 | 204.25 | 206.19 | 204.90 | 1.42% | 1,672,790 |
| Sep 18, 2026 | 202.53 | 203.74 | 201.45 | 203.30 | 202.03 | -0.13% | 1,460,434 |
| Sep 17, 2026 | 204.01 | 204.99 | 202.55 | 203.57 | 202.30 | 0.63% | 809,474 |
| Sep 16, 2026 | 204.23 | 205.48 | 200.69 | 202.29 | 201.02 | -0.95% | 1,088,538 |
| Sep 15, 2026 | 205.00 | 205.00 | 202.14 | 204.23 | 202.95 | -0.45% | 675,908 |
| Sep 14, 2026 | 204.99 | 206.38 | 204.09 | 205.16 | 203.88 | -0.36% | 866,250 |
| Sep 11, 2026 | 207.77 | 208.00 | 204.23 | 205.90 | 204.61 | -0.04% | 823,191 |
| Sep 10, 2026 | 206.89 | 207.48 | 205.09 | 205.98 | 204.69 | -0.40% | 740,954 |
| Sep 9, 2026 | 207.69 | 208.00 | 205.88 | 206.81 | 205.52 | -1.05% | 497,422 |
| Sep 8, 2026 | 210.08 | 210.78 | 208.80 | 209.00 | 207.69 | -0.76% | 748,789 |
| Sep 4, 2026 | 211.46 | 211.98 | 210.11 | 210.59 | 209.27 | -0.70% | 560,060 |
| Sep 3, 2026 | 209.00 | 212.37 | 208.71 | 212.07 | 210.74 | 2.03% | 1,033,262 |
| Sep 2, 2026 | 203.90 | 208.02 | 203.48 | 207.86 | 206.56 | 2.15% | 1,010,121 |
| Sep 1, 2026 | 203.78 | 204.78 | 201.75 | 203.48 | 202.21 | -0.33% | 1,483,834 |
| Aug 31, 2026 | 204.65 | 205.91 | 203.30 | 204.15 | 202.87 | -0.04% | 1,578,130 |
| Aug 28, 2026 | 205.50 | 206.40 | 203.55 | 204.23 | 202.95 | -0.15% | 970,278 |
| Aug 27, 2026 | 206.82 | 207.71 | 201.80 | 204.54 | 203.26 | -1.29% | 1,725,066 |
| Aug 26, 2026 | 206.95 | 208.50 | 206.38 | 207.21 | 205.91 | 0.06% | 1,332,867 |
| Aug 25, 2026 | 204.50 | 207.67 | 203.51 | 207.09 | 205.79 | 1.50% | 1,777,500 |
| Aug 24, 2026 | 203.35 | 205.95 | 200.86 | 204.02 | 202.74 | -0.59% | 1,793,547 |
| Aug 21, 2026 | 206.27 | 207.80 | 204.58 | 205.23 | 203.95 | 0.01% | 1,538,408 |