Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Royal Bank of Canada (RY) Price History

Daily open, high, low, close and volume for Royal Bank of Canada (RY) from 2025-10-09 to 2026-10-20, newest first.

‹ RY price and chart
DateOpenHighLowCloseVolume
2026-10-20CAD 276.50CAD 280.80CAD 276.06CAD 280.174,526,064
2026-10-19CAD 278.85CAD 279.88CAD 276.05CAD 277.512,838,700
2026-10-16CAD 279.45CAD 281.79CAD 278.75CAD 280.014,209,900
2026-10-15CAD 276.54CAD 279.23CAD 274.63CAD 279.012,989,000
2026-10-14CAD 275.26CAD 276.20CAD 273.85CAD 276.023,738,400
2026-10-13CAD 275.65CAD 277.97CAD 274.30CAD 277.254,797,700
2026-10-09CAD 271.48CAD 274.21CAD 270.75CAD 273.784,489,500
2026-10-08CAD 271.14CAD 272.50CAD 268.96CAD 270.873,928,600
2026-10-07CAD 277.00CAD 277.10CAD 272.45CAD 272.822,204,000
2026-10-06CAD 278.81CAD 280.30CAD 278.02CAD 279.193,291,200
2026-10-05CAD 279.05CAD 279.34CAD 276.92CAD 277.593,233,900
2026-10-02CAD 278.20CAD 279.61CAD 277.39CAD 278.912,849,300
2026-10-01CAD 279.13CAD 279.34CAD 272.85CAD 277.863,444,700
2026-09-30CAD 283.16CAD 283.35CAD 279.37CAD 279.942,556,200
2026-09-29CAD 283.78CAD 284.96CAD 282.41CAD 283.282,735,300
2026-09-28CAD 285.64CAD 286.92CAD 284.25CAD 285.073,264,700
2026-09-25CAD 283.20CAD 286.19CAD 283.06CAD 285.632,388,500
2026-09-24CAD 280.82CAD 282.92CAD 280.16CAD 282.112,409,700
2026-09-23CAD 285.76CAD 286.77CAD 281.11CAD 281.353,240,300
2026-09-22CAD 289.90CAD 290.56CAD 285.05CAD 287.171,612,100
2026-09-21CAD 286.03CAD 289.72CAD 286.03CAD 289.641,579,400
2026-09-18CAD 284.41CAD 285.05CAD 282.05CAD 284.457,898,300
2026-09-17CAD 285.14CAD 286.77CAD 283.11CAD 284.932,740,300
2026-09-16CAD 284.39CAD 286.40CAD 280.82CAD 283.062,581,300
2026-09-15CAD 284.57CAD 285.05CAD 281.34CAD 284.211,632,900
2026-09-14CAD 285.81CAD 287.28CAD 284.07CAD 285.192,321,800
2026-09-11CAD 287.49CAD 288.40CAD 283.23CAD 285.201,624,300
2026-09-10CAD 285.15CAD 286.82CAD 283.52CAD 284.982,055,700
2026-09-09CAD 286.48CAD 287.00CAD 283.59CAD 285.592,128,500
2026-09-08CAD 289.79CAD 290.50CAD 287.75CAD 288.212,130,900
2026-09-04CAD 292.47CAD 293.87CAD 290.66CAD 291.481,187,700
2026-09-03CAD 288.65CAD 292.90CAD 288.00CAD 292.372,211,900
2026-09-02CAD 282.60CAD 287.90CAD 282.60CAD 287.895,083,000
2026-09-01CAD 282.27CAD 284.37CAD 280.52CAD 283.112,664,100
2026-08-31CAD 283.25CAD 285.86CAD 281.77CAD 283.403,634,100
2026-08-28CAD 284.00CAD 286.11CAD 282.87CAD 284.173,148,800
2026-08-27CAD 286.08CAD 287.73CAD 279.71CAD 283.473,276,100
2026-08-26CAD 286.10CAD 289.25CAD 286.10CAD 288.112,672,200
2026-08-25CAD 282.58CAD 287.18CAD 281.72CAD 286.631,747,300
2026-08-24CAD 280.46CAD 284.96CAD 277.51CAD 282.622,198,500
2026-08-21CAD 283.70CAD 285.75CAD 281.68CAD 282.372,525,800
2026-08-20CAD 285.87CAD 286.00CAD 281.30CAD 283.332,887,700
2026-08-19CAD 296.51CAD 297.00CAD 286.39CAD 286.924,849,600
2026-08-18CAD 299.70CAD 300.00CAD 293.20CAD 296.262,144,700
2026-08-17CAD 299.00CAD 302.35CAD 299.00CAD 300.092,234,500
2026-08-14CAD 299.30CAD 300.70CAD 298.28CAD 300.701,784,900
2026-08-13CAD 298.50CAD 300.70CAD 297.11CAD 299.453,287,800
2026-08-12CAD 293.56CAD 297.80CAD 292.51CAD 297.563,278,000
2026-08-11CAD 295.24CAD 296.95CAD 292.88CAD 293.122,548,900
2026-08-10CAD 294.31CAD 296.92CAD 293.50CAD 294.093,919,600
2026-08-07CAD 296.00CAD 296.73CAD 292.51CAD 294.592,652,600
2026-08-06CAD 297.00CAD 298.13CAD 294.66CAD 296.562,433,000
2026-08-05CAD 293.25CAD 297.97CAD 292.00CAD 295.953,378,800
2026-08-04CAD 296.30CAD 296.60CAD 293.30CAD 293.474,022,200
2026-07-31CAD 294.74CAD 296.11CAD 293.41CAD 293.412,559,000
2026-07-30CAD 293.17CAD 295.06CAD 292.00CAD 294.371,926,900
2026-07-29CAD 298.03CAD 298.85CAD 289.17CAD 290.345,995,300
2026-07-28CAD 294.70CAD 300.00CAD 292.77CAD 299.406,013,400
2026-07-27CAD 293.50CAD 296.11CAD 292.80CAD 296.113,627,400
2026-07-24CAD 294.50CAD 295.99CAD 293.39CAD 295.012,296,800
2026-07-23CAD 295.32CAD 295.70CAD 291.65CAD 293.673,562,600
2026-07-22CAD 296.61CAD 299.40CAD 295.70CAD 297.954,063,300
2026-07-21CAD 297.00CAD 298.22CAD 294.95CAD 297.745,520,300
2026-07-20CAD 302.45CAD 303.10CAD 295.77CAD 295.774,634,600
2026-07-17CAD 300.49CAD 304.81CAD 299.21CAD 302.132,670,000
2026-07-16CAD 305.65CAD 306.38CAD 302.26CAD 303.163,483,200
2026-07-15CAD 301.44CAD 305.98CAD 301.20CAD 305.743,539,400
2026-07-14CAD 297.50CAD 301.56CAD 297.16CAD 300.954,137,600
2026-07-13CAD 298.64CAD 300.20CAD 295.75CAD 297.862,918,200
2026-07-10CAD 296.05CAD 299.29CAD 295.05CAD 298.812,266,300
2026-07-09CAD 292.45CAD 296.17CAD 292.44CAD 295.844,068,100
2026-07-08CAD 295.23CAD 296.12CAD 289.98CAD 291.624,534,600
2026-07-07CAD 295.57CAD 297.49CAD 294.37CAD 296.884,532,600
2026-07-06CAD 290.92CAD 295.53CAD 290.77CAD 295.294,922,200
2026-07-03CAD 290.20CAD 292.05CAD 289.75CAD 290.381,643,200
2026-07-02CAD 296.00CAD 296.91CAD 288.58CAD 290.434,797,300
2026-06-30CAD 291.77CAD 294.32CAD 291.06CAD 293.682,470,600
2026-06-29CAD 288.22CAD 291.09CAD 287.61CAD 290.883,127,900
2026-06-26CAD 288.68CAD 289.50CAD 286.16CAD 288.012,348,000
2026-06-25CAD 288.57CAD 290.70CAD 288.04CAD 289.122,107,000
2026-06-24CAD 289.43CAD 289.82CAD 286.73CAD 288.033,042,800
2026-06-23CAD 285.60CAD 288.75CAD 284.51CAD 288.412,586,800
2026-06-22CAD 283.99CAD 287.69CAD 283.99CAD 286.803,024,000
2026-06-19CAD 287.05CAD 287.68CAD 283.87CAD 284.085,617,100
2026-06-18CAD 284.31CAD 286.31CAD 283.38CAD 285.102,445,200
2026-06-17CAD 282.11CAD 284.71CAD 282.00CAD 283.232,788,600
2026-06-16CAD 279.87CAD 281.65CAD 278.82CAD 281.512,154,700
2026-06-15CAD 281.73CAD 282.00CAD 276.20CAD 278.462,256,400
2026-06-12CAD 279.00CAD 281.78CAD 278.10CAD 278.932,457,200
2026-06-11CAD 277.45CAD 278.95CAD 274.78CAD 277.932,414,800
2026-06-10CAD 275.24CAD 278.35CAD 275.13CAD 275.762,316,200
2026-06-09CAD 273.42CAD 277.09CAD 272.92CAD 276.012,527,000
2026-06-08CAD 271.76CAD 273.64CAD 271.33CAD 272.632,648,900
2026-06-05CAD 270.11CAD 272.35CAD 269.39CAD 270.602,121,600
2026-06-04CAD 266.61CAD 271.69CAD 266.61CAD 270.942,240,400
2026-06-03CAD 263.27CAD 266.74CAD 263.00CAD 265.812,255,400
2026-06-02CAD 260.00CAD 264.72CAD 260.00CAD 264.563,036,700
2026-06-01CAD 262.10CAD 263.61CAD 259.69CAD 261.092,824,600
2026-05-29CAD 261.35CAD 264.44CAD 257.96CAD 264.445,493,300
2026-05-28CAD 259.38CAD 263.13CAD 257.60CAD 260.543,224,300
2026-05-27CAD 261.98CAD 264.15CAD 260.67CAD 261.642,880,800
2026-05-26CAD 262.61CAD 264.53CAD 260.45CAD 262.333,788,400
2026-05-25CAD 263.99CAD 265.10CAD 263.19CAD 264.15847,200
2026-05-22CAD 262.00CAD 262.77CAD 261.10CAD 261.974,292,500
2026-05-21CAD 256.40CAD 261.18CAD 255.98CAD 260.594,608,000
2026-05-20CAD 252.55CAD 257.91CAD 252.55CAD 257.344,231,400
2026-05-19CAD 254.83CAD 254.83CAD 252.13CAD 252.533,375,600
2026-05-15CAD 250.55CAD 252.50CAD 249.86CAD 252.503,892,200
2026-05-14CAD 247.85CAD 252.43CAD 247.53CAD 252.433,273,700
2026-05-13CAD 248.98CAD 250.86CAD 245.57CAD 246.835,393,200
2026-05-12CAD 248.43CAD 249.87CAD 246.37CAD 249.873,761,300
2026-05-11CAD 247.70CAD 248.94CAD 246.16CAD 247.375,299,100
2026-05-08CAD 248.39CAD 249.16CAD 247.00CAD 248.793,569,100
2026-05-07CAD 247.70CAD 249.13CAD 246.19CAD 247.643,905,300
2026-05-06CAD 245.20CAD 248.33CAD 244.93CAD 247.723,017,300
2026-05-05CAD 243.00CAD 244.61CAD 242.65CAD 243.183,444,200
2026-05-04CAD 242.05CAD 243.51CAD 241.48CAD 242.375,819,900
2026-05-01CAD 244.48CAD 245.43CAD 243.42CAD 244.201,514,600
2026-04-30CAD 240.00CAD 244.86CAD 239.99CAD 244.313,157,600
2026-04-29CAD 242.90CAD 243.12CAD 239.73CAD 239.992,683,000
2026-04-28CAD 241.26CAD 243.24CAD 240.98CAD 243.145,364,900
2026-04-27CAD 240.00CAD 240.82CAD 238.60CAD 240.775,163,000
2026-04-24CAD 239.85CAD 241.03CAD 237.50CAD 239.835,173,000
2026-04-23CAD 237.82CAD 240.55CAD 237.70CAD 239.563,386,100
2026-04-22CAD 243.44CAD 243.79CAD 240.98CAD 241.262,646,700
2026-04-21CAD 245.91CAD 246.72CAD 242.31CAD 242.817,290,500
2026-04-20CAD 244.50CAD 245.88CAD 244.10CAD 245.859,580,500
2026-04-17CAD 241.00CAD 245.69CAD 240.84CAD 244.235,327,900
2026-04-16CAD 241.16CAD 241.57CAD 239.87CAD 241.104,285,800
2026-04-15CAD 242.00CAD 242.22CAD 240.44CAD 241.743,747,900
2026-04-14CAD 238.01CAD 240.91CAD 238.01CAD 240.714,364,300
2026-04-13CAD 236.62CAD 239.24CAD 235.17CAD 239.005,023,800
2026-04-10CAD 236.40CAD 238.50CAD 236.36CAD 237.862,946,500
2026-04-09CAD 233.43CAD 236.60CAD 233.33CAD 235.833,819,500
2026-04-08CAD 234.09CAD 235.52CAD 232.60CAD 234.284,693,600
2026-04-07CAD 228.41CAD 230.01CAD 226.94CAD 229.992,974,800
2026-04-06CAD 227.35CAD 229.45CAD 227.35CAD 228.834,619,500
2026-04-02CAD 224.98CAD 227.85CAD 224.52CAD 227.342,782,500
2026-04-01CAD 226.88CAD 227.82CAD 226.10CAD 226.932,287,100
2026-03-31CAD 221.94CAD 225.38CAD 221.51CAD 224.884,432,200
2026-03-30CAD 220.71CAD 222.51CAD 218.57CAD 219.792,365,900
2026-03-27CAD 221.10CAD 221.59CAD 218.87CAD 219.853,784,800
2026-03-26CAD 222.97CAD 225.10CAD 221.72CAD 222.002,403,700
2026-03-25CAD 225.08CAD 225.56CAD 222.99CAD 224.513,210,100
2026-03-24CAD 220.79CAD 223.70CAD 219.81CAD 223.183,748,500
2026-03-23CAD 220.20CAD 223.58CAD 219.90CAD 221.902,793,800
2026-03-20CAD 219.61CAD 220.80CAD 217.01CAD 218.508,666,900
2026-03-19CAD 221.73CAD 222.30CAD 219.50CAD 220.254,158,100
2026-03-18CAD 224.24CAD 226.20CAD 222.50CAD 222.952,401,800
2026-03-17CAD 225.61CAD 226.32CAD 224.77CAD 224.891,953,700
2026-03-16CAD 222.62CAD 225.29CAD 222.62CAD 224.212,307,900
2026-03-13CAD 222.43CAD 224.55CAD 221.00CAD 221.471,519,000
2026-03-12CAD 222.61CAD 223.46CAD 221.21CAD 222.112,719,000
2026-03-11CAD 224.61CAD 225.81CAD 223.53CAD 224.191,917,900
2026-03-10CAD 223.22CAD 226.89CAD 222.26CAD 224.612,031,000
2026-03-09CAD 219.35CAD 223.03CAD 218.25CAD 221.953,018,900
2026-03-06CAD 222.04CAD 222.99CAD 220.33CAD 222.483,033,000
2026-03-05CAD 225.58CAD 226.82CAD 223.46CAD 224.792,810,800
2026-03-04CAD 227.16CAD 228.77CAD 226.00CAD 226.412,323,400
2026-03-03CAD 225.91CAD 228.29CAD 224.68CAD 226.772,575,500
2026-03-02CAD 225.00CAD 230.87CAD 223.72CAD 230.742,830,900
2026-02-27CAD 232.15CAD 233.49CAD 226.55CAD 228.075,647,500
2026-02-26CAD 237.49CAD 237.84CAD 231.02CAD 232.143,580,800
2026-02-25CAD 234.74CAD 239.27CAD 234.24CAD 237.213,491,900
2026-02-24CAD 233.96CAD 234.05CAD 231.36CAD 234.052,675,800
2026-02-23CAD 236.04CAD 237.30CAD 232.06CAD 234.005,427,400
2026-02-20CAD 233.50CAD 236.09CAD 233.38CAD 236.002,647,700
2026-02-19CAD 234.07CAD 234.30CAD 231.80CAD 233.962,373,500
2026-02-18CAD 232.53CAD 234.25CAD 232.39CAD 233.983,380,700
2026-02-17CAD 230.85CAD 232.60CAD 229.89CAD 230.994,652,800
2026-02-13CAD 229.89CAD 231.04CAD 227.97CAD 230.982,256,500
2026-02-12CAD 235.50CAD 236.77CAD 230.00CAD 230.496,161,700
2026-02-11CAD 238.56CAD 239.02CAD 234.39CAD 234.712,377,100
2026-02-10CAD 237.00CAD 238.43CAD 236.34CAD 237.823,456,100
2026-02-09CAD 233.21CAD 236.30CAD 232.88CAD 236.294,675,200
2026-02-06CAD 232.29CAD 233.35CAD 231.55CAD 232.722,647,800
2026-02-05CAD 230.66CAD 233.06CAD 229.50CAD 231.133,417,800
2026-02-04CAD 233.00CAD 234.11CAD 231.97CAD 232.372,045,400
2026-02-03CAD 230.67CAD 232.75CAD 229.78CAD 232.752,736,900
2026-02-02CAD 226.70CAD 231.04CAD 226.51CAD 230.513,040,800
2026-01-30CAD 227.25CAD 227.99CAD 225.09CAD 226.722,778,700
2026-01-29CAD 226.03CAD 227.97CAD 225.62CAD 227.526,285,800
2026-01-28CAD 228.41CAD 228.77CAD 224.17CAD 225.936,855,900
2026-01-27CAD 229.00CAD 230.80CAD 228.64CAD 229.195,173,800
2026-01-26CAD 230.50CAD 231.69CAD 228.57CAD 229.564,800,000
2026-01-23CAD 233.33CAD 233.33CAD 230.60CAD 232.713,652,900
2026-01-22CAD 232.90CAD 234.03CAD 232.20CAD 232.803,076,600
2026-01-21CAD 231.59CAD 233.69CAD 229.21CAD 232.319,068,800
2026-01-20CAD 234.79CAD 234.79CAD 231.50CAD 231.905,599,600
2026-01-19CAD 234.76CAD 235.73CAD 233.52CAD 234.961,573,900
2026-01-16CAD 234.91CAD 235.87CAD 234.38CAD 235.423,065,200
2026-01-15CAD 234.52CAD 235.67CAD 234.33CAD 235.342,352,600
2026-01-14CAD 233.71CAD 234.48CAD 232.40CAD 234.084,373,200
2026-01-13CAD 235.94CAD 236.31CAD 233.18CAD 234.563,456,500
2026-01-12CAD 234.48CAD 235.46CAD 233.63CAD 235.314,127,600
2026-01-09CAD 236.00CAD 236.58CAD 234.68CAD 235.524,288,100
2026-01-08CAD 233.50CAD 236.77CAD 233.50CAD 235.033,505,600
2026-01-07CAD 234.85CAD 235.49CAD 233.45CAD 234.684,184,500
2026-01-06CAD 238.30CAD 240.34CAD 235.25CAD 235.454,096,600
2026-01-05CAD 235.02CAD 238.27CAD 235.02CAD 238.253,627,700
2026-01-02CAD 235.05CAD 235.23CAD 233.63CAD 234.571,902,500
2025-12-31CAD 235.00CAD 235.07CAD 233.89CAD 233.991,567,300
2025-12-30CAD 235.55CAD 235.94CAD 234.91CAD 235.001,606,300
2025-12-29CAD 233.68CAD 235.92CAD 233.68CAD 235.182,141,600
2025-12-24CAD 233.99CAD 234.98CAD 233.37CAD 233.85762,300
2025-12-23CAD 233.16CAD 234.63CAD 233.15CAD 234.051,675,900
2025-12-22CAD 232.98CAD 234.23CAD 231.80CAD 233.561,829,900
2025-12-19CAD 231.46CAD 234.29CAD 230.86CAD 232.717,701,500
2025-12-18CAD 228.69CAD 231.71CAD 228.61CAD 230.362,827,400
2025-12-17CAD 229.42CAD 229.86CAD 226.73CAD 227.864,005,400
2025-12-16CAD 229.25CAD 230.00CAD 228.78CAD 228.782,973,300
2025-12-15CAD 228.03CAD 230.96CAD 227.80CAD 230.102,496,900
2025-12-12CAD 230.15CAD 230.99CAD 227.88CAD 228.292,263,900
2025-12-11CAD 228.51CAD 230.08CAD 227.41CAD 230.003,060,600
2025-12-10CAD 225.92CAD 228.63CAD 225.75CAD 227.753,482,500
2025-12-09CAD 226.47CAD 227.43CAD 226.00CAD 226.032,608,100
2025-12-08CAD 224.86CAD 226.72CAD 224.37CAD 226.455,337,600
2025-12-05CAD 223.76CAD 225.48CAD 223.50CAD 224.721,840,000
2025-12-04CAD 220.14CAD 225.26CAD 219.71CAD 224.064,734,500
2025-12-03CAD 217.61CAD 220.26CAD 215.55CAD 218.643,855,300
2025-12-02CAD 215.00CAD 216.21CAD 213.31CAD 216.213,185,100
2025-12-01CAD 215.01CAD 215.65CAD 213.51CAD 214.093,058,400
2025-11-28CAD 215.21CAD 216.23CAD 214.24CAD 216.141,401,900
2025-11-27CAD 214.79CAD 215.74CAD 214.48CAD 215.41422,900
2025-11-26CAD 214.81CAD 215.23CAD 214.11CAD 215.062,317,800
2025-11-25CAD 212.71CAD 214.79CAD 211.79CAD 214.723,379,200
2025-11-24CAD 211.01CAD 212.87CAD 210.36CAD 211.395,735,100
2025-11-21CAD 208.89CAD 211.75CAD 208.24CAD 211.384,826,500
2025-11-20CAD 209.25CAD 210.77CAD 207.05CAD 207.982,177,100
2025-11-19CAD 208.24CAD 208.88CAD 207.11CAD 208.512,339,100
2025-11-18CAD 205.85CAD 208.83CAD 204.60CAD 208.383,754,200
2025-11-17CAD 206.49CAD 208.03CAD 205.66CAD 206.934,160,700
2025-11-14CAD 204.20CAD 205.54CAD 202.79CAD 205.463,134,800
2025-11-13CAD 208.25CAD 209.06CAD 204.66CAD 205.853,160,800
2025-11-12CAD 207.12CAD 208.76CAD 206.02CAD 208.761,919,300
2025-11-11CAD 206.25CAD 207.47CAD 206.21CAD 206.812,058,600
2025-11-10CAD 204.38CAD 206.04CAD 204.25CAD 205.845,716,900
2025-11-07CAD 204.59CAD 204.73CAD 201.76CAD 204.012,854,000
2025-11-06CAD 205.14CAD 206.17CAD 204.37CAD 205.253,969,200
2025-11-05CAD 205.30CAD 205.88CAD 204.48CAD 205.643,519,700
2025-11-04CAD 205.69CAD 206.98CAD 204.69CAD 205.402,904,900
2025-11-03CAD 205.68CAD 207.64CAD 205.00CAD 207.223,205,500
2025-10-31CAD 204.38CAD 205.71CAD 203.50CAD 205.472,342,800
2025-10-30CAD 204.57CAD 205.75CAD 203.33CAD 204.125,091,900
2025-10-29CAD 207.68CAD 207.80CAD 204.23CAD 204.557,226,300
2025-10-28CAD 207.50CAD 208.34CAD 206.43CAD 207.807,077,400
2025-10-27CAD 205.80CAD 207.48CAD 204.36CAD 207.455,279,400
2025-10-24CAD 206.90CAD 207.55CAD 206.56CAD 206.895,018,700
2025-10-23CAD 205.59CAD 206.74CAD 205.16CAD 206.346,966,600
2025-10-22CAD 205.00CAD 205.80CAD 204.86CAD 205.276,498,900
2025-10-21CAD 206.66CAD 206.99CAD 205.39CAD 205.444,464,900
2025-10-20CAD 204.28CAD 206.74CAD 204.17CAD 206.213,515,100
2025-10-17CAD 202.97CAD 205.17CAD 202.60CAD 204.273,746,000
2025-10-16CAD 206.08CAD 206.82CAD 203.40CAD 204.203,282,400
2025-10-15CAD 204.58CAD 206.34CAD 204.39CAD 206.306,296,600
2025-10-14CAD 201.52CAD 204.59CAD 201.14CAD 204.192,513,400
2025-10-10CAD 204.54CAD 204.71CAD 200.82CAD 201.203,328,500
2025-10-09CAD 202.70CAD 204.09CAD 202.15CAD 203.812,319,700