Royal Bank of Canada (RYC) Price History
Daily open, high, low, close and volume for Royal Bank of Canada (RYC) from 2025-10-13 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | €161.84 | €161.84 | €161.84 | €161.84 | 25 |
| 2026-10-09 | €160.00 | €170.58 | €160.00 | €170.58 | 25 |
| 2026-10-08 | €160.46 | €168.56 | €160.40 | €168.56 | 0 |
| 2026-10-07 | €165.00 | €173.68 | €165.00 | €173.68 | 0 |
| 2026-10-06 | €164.68 | €174.32 | €164.54 | €173.18 | 65 |
| 2026-10-05 | €165.04 | €173.20 | €165.04 | €173.20 | 34 |
| 2026-10-02 | €164.44 | €174.36 | €164.44 | €174.36 | 0 |
| 2026-10-01 | €164.84 | €174.08 | €164.22 | €174.08 | 0 |
| 2026-09-30 | €166.76 | €177.60 | €166.76 | €177.60 | 150 |
| 2026-09-29 | €167.14 | €176.72 | €167.14 | €176.64 | 55 |
| 2026-09-28 | €167.16 | €176.00 | €167.16 | €176.00 | 0 |
| 2026-09-25 | €165.92 | €175.34 | €165.82 | €175.16 | 60 |
| 2026-09-24 | €165.04 | €174.46 | €165.00 | €174.46 | 75 |
| 2026-09-23 | €168.82 | €177.60 | €168.82 | €177.60 | 0 |
| 2026-09-22 | €169.96 | €178.42 | €169.92 | €178.42 | 0 |
| 2026-09-21 | €179.00 | €179.00 | €168.20 | €177.40 | 50 |
| 2026-09-18 | €168.08 | €177.34 | €168.06 | €177.34 | 8 |
| 2026-09-17 | €167.84 | €178.02 | €167.84 | €178.02 | 0 |
| 2026-09-16 | €167.54 | €176.02 | €167.20 | €176.02 | 0 |
| 2026-09-15 | €167.48 | €176.92 | €166.96 | €176.08 | 50 |
| 2026-09-14 | €168.16 | €178.46 | €168.16 | €176.24 | 57 |
| 2026-09-11 | €168.44 | €177.94 | €168.40 | €177.94 | 50 |
| 2026-09-10 | €168.72 | €177.38 | €168.56 | €177.38 | 0 |
| 2026-09-09 | €169.66 | €179.60 | €169.48 | €179.60 | 0 |
| 2026-09-08 | €181.46 | €181.46 | €180.34 | €180.34 | 0 |
| 2026-09-07 | €179.64 | €182.02 | €179.62 | €179.88 | 16 |
| 2026-09-04 | €181.38 | €181.56 | €181.38 | €181.56 | 0 |
| 2026-09-03 | €178.34 | €178.62 | €178.34 | €178.62 | 0 |
| 2026-09-02 | €175.04 | €177.80 | €174.86 | €177.80 | 20 |
| 2026-09-01 | €176.10 | €176.10 | €175.62 | €175.62 | 0 |
| 2026-08-31 | €175.54 | €175.54 | €174.56 | €174.56 | 0 |
| 2026-08-28 | €175.08 | €175.12 | €175.04 | €175.04 | 0 |
| 2026-08-27 | €177.42 | €177.78 | €177.42 | €177.78 | 0 |
| 2026-08-26 | €176.82 | €176.82 | €176.02 | €176.02 | 100 |
| 2026-08-25 | €174.54 | €175.00 | €173.38 | €173.38 | 25 |
| 2026-08-24 | €174.84 | €175.40 | €172.58 | €172.58 | 0 |
| 2026-08-21 | €174.86 | €177.86 | €174.86 | €175.90 | 50 |
| 2026-08-20 | €177.76 | €177.76 | €175.86 | €175.86 | 0 |
| 2026-08-19 | €182.80 | €183.76 | €180.00 | €180.00 | 50 |
| 2026-08-18 | €185.88 | €186.36 | €185.56 | €186.36 | 0 |
| 2026-08-17 | €185.60 | €185.60 | €185.34 | €185.52 | 0 |
| 2026-08-14 | €185.32 | €186.94 | €185.20 | €186.20 | 1 |
| 2026-08-13 | €184.62 | €184.62 | €182.54 | €182.54 | 0 |
| 2026-08-12 | €181.44 | €182.52 | €181.42 | €182.52 | 0 |
| 2026-08-11 | €181.26 | €182.88 | €181.24 | €182.50 | 150 |
| 2026-08-10 | €181.78 | €181.82 | €181.68 | €181.82 | 0 |
| 2026-08-07 | €182.42 | €183.20 | €182.42 | €183.20 | 0 |
| 2026-08-06 | €182.52 | €183.40 | €182.52 | €183.40 | 0 |
| 2026-08-05 | €180.32 | €182.12 | €180.28 | €180.28 | 19 |
| 2026-08-04 | €182.38 | €182.38 | €181.20 | €181.20 | 60 |
| 2026-08-03 | €181.28 | €182.66 | €181.28 | €182.66 | 60 |
| 2026-07-31 | €182.34 | €182.68 | €181.18 | €181.18 | 74 |
| 2026-07-30 | €179.62 | €180.82 | €179.62 | €180.82 | 25 |
| 2026-07-29 | €185.56 | €189.92 | €185.56 | €187.00 | 144 |
| 2026-07-28 | €183.66 | €184.80 | €182.66 | €182.66 | 25 |
| 2026-07-27 | €183.56 | €183.70 | €182.76 | €182.92 | 2 |
| 2026-07-24 | €182.38 | €183.00 | €182.20 | €183.00 | 20 |
| 2026-07-23 | €183.84 | €185.30 | €183.28 | €183.28 | 15 |
| 2026-07-22 | €183.60 | €183.60 | €183.36 | €183.36 | 0 |
| 2026-07-21 | €184.40 | €184.40 | €184.04 | €184.04 | 0 |
| 2026-07-20 | €191.20 | €191.20 | €189.18 | €189.18 | 202 |
| 2026-07-17 | €187.56 | €189.88 | €187.56 | €189.84 | 165 |
| 2026-07-16 | €189.82 | €190.98 | €189.68 | €189.68 | 473 |
| 2026-07-15 | €186.48 | €189.32 | €186.36 | €189.32 | 1,456 |
| 2026-07-14 | €183.80 | €183.86 | €183.60 | €183.60 | 0 |
| 2026-07-13 | €183.82 | €185.00 | €183.76 | €185.00 | 500 |
| 2026-07-10 | €181.94 | €181.94 | €181.00 | €181.00 | 20 |
| 2026-07-09 | €179.38 | €179.82 | €179.20 | €179.82 | 0 |
| 2026-07-08 | €181.74 | €182.06 | €181.30 | €182.06 | 0 |
| 2026-07-07 | €181.12 | €181.80 | €181.12 | €181.80 | 0 |
| 2026-07-06 | €178.40 | €180.54 | €178.40 | €180.54 | 82 |
| 2026-07-03 | €178.30 | €180.34 | €178.22 | €178.42 | 55 |
| 2026-07-02 | €181.60 | €183.00 | €181.60 | €182.00 | 30 |
| 2026-07-01 | €179.58 | €181.60 | €179.58 | €181.60 | 0 |
| 2026-06-30 | €178.94 | €179.56 | €178.94 | €179.40 | 0 |
| 2026-06-29 | €179.30 | €180.00 | €176.96 | €176.96 | 45 |
| 2026-06-26 | €178.54 | €178.54 | €178.00 | €178.00 | 0 |
| 2026-06-25 | €177.26 | €179.58 | €177.26 | €179.58 | 42 |
| 2026-06-24 | €177.56 | €178.94 | €177.56 | €178.38 | 12 |
| 2026-06-23 | €175.78 | €177.36 | €175.48 | €177.36 | 14 |
| 2026-06-22 | €175.00 | €175.40 | €174.20 | €174.20 | 0 |
| 2026-06-19 | €174.98 | €175.10 | €174.78 | €174.78 | 0 |
| 2026-06-18 | €174.22 | €176.02 | €174.20 | €176.02 | 5 |
| 2026-06-17 | €172.56 | €172.56 | €172.44 | €172.46 | 0 |
| 2026-06-16 | €172.28 | €172.28 | €170.96 | €171.00 | 0 |
| 2026-06-15 | €173.10 | €174.34 | €170.88 | €171.00 | 100 |
| 2026-06-12 | €171.38 | €173.74 | €171.38 | €171.66 | 75 |
| 2026-06-11 | €171.68 | €174.00 | €170.50 | €171.30 | 3,395 |
| 2026-06-10 | €170.10 | €172.68 | €169.50 | €172.14 | 2,963 |
| 2026-06-09 | €168.92 | €170.54 | €168.48 | €170.16 | 1,020 |
| 2026-06-08 | €166.92 | €168.12 | €166.92 | €168.12 | 100 |
| 2026-06-05 | €167.04 | €168.70 | €166.90 | €168.70 | 260 |
| 2026-06-04 | €163.94 | €164.86 | €163.94 | €164.86 | 0 |
| 2026-06-03 | €163.50 | €163.56 | €163.28 | €163.56 | 0 |
| 2026-06-02 | €160.62 | €160.90 | €160.26 | €160.26 | 0 |
| 2026-06-01 | €162.06 | €162.50 | €162.06 | €162.50 | 61 |
| 2026-05-29 | €161.56 | €161.94 | €161.56 | €161.94 | 0 |
| 2026-05-28 | €161.94 | €163.46 | €160.08 | €160.08 | 8 |
| 2026-05-27 | €163.74 | €163.76 | €162.68 | €162.68 | 0 |
| 2026-05-26 | €163.04 | €163.72 | €162.92 | €163.72 | 10 |
| 2026-05-25 | €163.46 | €163.96 | €163.46 | €163.96 | 10 |
| 2026-05-22 | €162.56 | €162.90 | €161.38 | €162.90 | 0 |
| 2026-05-21 | €160.00 | €160.38 | €160.00 | €160.38 | 0 |
| 2026-05-20 | €157.54 | €157.86 | €157.48 | €157.86 | 0 |
| 2026-05-19 | €157.78 | €159.58 | €157.62 | €158.16 | 12 |
| 2026-05-18 | €157.40 | €157.40 | €155.74 | €157.06 | 11 |
| 2026-05-15 | €156.64 | €157.92 | €155.06 | €155.06 | 55 |
| 2026-05-14 | €153.40 | €154.50 | €153.40 | €154.50 | 310 |
| 2026-05-13 | €154.62 | €154.80 | €154.24 | €154.24 | 0 |
| 2026-05-12 | €153.00 | €154.82 | €153.00 | €154.82 | 0 |
| 2026-05-11 | €153.92 | €155.62 | €153.48 | €153.48 | 341 |
| 2026-05-08 | €154.02 | €154.34 | €153.52 | €153.52 | 100 |
| 2026-05-07 | €154.26 | €154.26 | €153.92 | €153.92 | 0 |
| 2026-05-06 | €151.64 | €151.78 | €151.54 | €151.54 | 0 |
| 2026-05-05 | €151.78 | €153.36 | €151.72 | €153.02 | 25 |
| 2026-05-04 | €152.48 | €152.84 | €152.10 | €152.10 | 100 |
| 2026-04-30 | €148.50 | €150.68 | €148.50 | €150.68 | 0 |
| 2026-04-29 | €152.18 | €152.18 | €151.84 | €151.84 | 0 |
| 2026-04-28 | €150.94 | €152.00 | €150.74 | €150.74 | 100 |
| 2026-04-27 | €149.62 | €149.82 | €149.56 | €149.82 | 0 |
| 2026-04-24 | €148.60 | €149.80 | €148.60 | €149.80 | 0 |
| 2026-04-23 | €147.60 | €150.12 | €147.60 | €150.12 | 46 |
| 2026-04-22 | €151.56 | €153.28 | €150.36 | €150.36 | 5 |
| 2026-04-21 | €152.38 | €153.54 | €152.38 | €153.54 | 0 |
| 2026-04-20 | €149.84 | €149.92 | €149.34 | €149.92 | 0 |
| 2026-04-17 | €149.04 | €149.84 | €149.00 | €149.84 | 0 |
| 2026-04-16 | €148.44 | €150.00 | €148.44 | €148.68 | 54 |
| 2026-04-15 | €147.70 | €147.78 | €147.60 | €147.78 | 0 |
| 2026-04-14 | €146.80 | €146.86 | €146.22 | €146.22 | 120 |
| 2026-04-13 | €145.66 | €146.38 | €145.66 | €146.38 | 0 |
| 2026-04-10 | €145.16 | €146.40 | €145.16 | €145.16 | 14 |
| 2026-04-09 | €144.30 | €144.30 | €144.06 | €144.06 | 0 |
| 2026-04-08 | €144.34 | €145.22 | €143.74 | €143.74 | 13 |
| 2026-04-07 | €141.78 | €142.02 | €141.16 | €141.16 | 16 |
| 2026-04-02 | €139.32 | €140.66 | €139.32 | €140.26 | 0 |
| 2026-04-01 | €139.90 | €140.80 | €139.20 | €140.52 | 37 |
| 2026-03-31 | €138.02 | €138.48 | €137.88 | €137.88 | 0 |
| 2026-03-30 | €137.34 | €138.98 | €137.34 | €138.98 | 10 |
| 2026-03-27 | €138.94 | €138.94 | €137.92 | €137.92 | 0 |
| 2026-03-26 | €139.86 | €140.60 | €139.64 | €140.60 | 0 |
| 2026-03-25 | €140.10 | €140.16 | €139.94 | €140.16 | 0 |
| 2026-03-24 | €139.56 | €139.56 | €139.24 | €139.26 | 0 |
| 2026-03-23 | €136.56 | €140.00 | €136.28 | €139.38 | 309 |
| 2026-03-20 | €138.56 | €138.56 | €138.00 | €138.00 | 0 |
| 2026-03-19 | €141.44 | €141.54 | €139.00 | €139.00 | 0 |
| 2026-03-18 | €143.04 | €143.04 | €141.94 | €141.94 | 4 |
| 2026-03-17 | €141.80 | €142.96 | €141.62 | €142.96 | 0 |
| 2026-03-16 | €141.82 | €142.94 | €139.48 | €142.94 | 70 |
| 2026-03-13 | €141.38 | €142.66 | €141.38 | €142.10 | 137 |
| 2026-03-12 | €141.88 | €142.10 | €141.58 | €141.58 | 0 |
| 2026-03-11 | €142.14 | €142.36 | €141.86 | €142.36 | 32 |
| 2026-03-10 | €140.64 | €143.00 | €140.64 | €142.88 | 147 |
| 2026-03-09 | €138.76 | €140.56 | €138.20 | €139.54 | 770 |
| 2026-03-06 | €143.00 | €143.00 | €140.92 | €140.92 | 6 |
| 2026-03-05 | €141.68 | €141.68 | €141.68 | €141.68 | 0 |
| 2026-03-04 | €141.70 | €142.04 | €141.70 | €142.04 | 0 |
| 2026-03-03 | €142.52 | €142.52 | €141.96 | €142.22 | 30 |
| 2026-03-02 | €139.00 | €139.02 | €139.00 | €139.00 | 17 |
| 2026-02-27 | €142.52 | €143.02 | €142.38 | €143.02 | 0 |
| 2026-02-26 | €145.38 | €148.20 | €145.38 | €146.60 | 27 |
| 2026-02-25 | €143.82 | €147.38 | €143.82 | €147.38 | 1 |
| 2026-02-24 | €144.82 | €145.00 | €144.56 | €145.00 | 0 |
| 2026-02-23 | €144.38 | €146.62 | €144.38 | €144.42 | 17 |
| 2026-02-20 | €144.64 | €146.18 | €144.46 | €144.46 | 52 |
| 2026-02-19 | €144.10 | €146.00 | €143.90 | €144.88 | 20 |
| 2026-02-18 | €142.58 | €145.00 | €142.58 | €143.72 | 10 |
| 2026-02-17 | €143.20 | €143.58 | €142.42 | €143.00 | 14 |
| 2026-02-16 | €142.40 | €144.90 | €141.70 | €141.72 | 210 |
| 2026-02-13 | €143.36 | €143.36 | €141.88 | €142.44 | 98 |
| 2026-02-12 | €145.42 | €145.94 | €143.24 | €143.24 | 49 |
| 2026-02-11 | €146.86 | €148.32 | €146.02 | €146.02 | 7 |
| 2026-02-10 | €145.60 | €145.78 | €145.60 | €145.78 | 0 |
| 2026-02-09 | €143.26 | €143.26 | €143.26 | €143.26 | 0 |
| 2026-02-06 | €142.24 | €143.50 | €142.24 | €142.84 | 0 |
| 2026-02-05 | €143.66 | €143.66 | €142.92 | €142.92 | 10 |
| 2026-02-04 | €143.84 | €145.42 | €142.88 | €142.88 | 77 |
| 2026-02-03 | €142.10 | €143.52 | €142.06 | €143.52 | 70 |
| 2026-02-02 | €138.78 | €140.10 | €138.78 | €140.10 | 0 |
| 2026-01-30 | €140.04 | €141.36 | €139.66 | €141.36 | 10 |
| 2026-01-29 | €138.60 | €138.86 | €138.58 | €138.86 | 0 |
| 2026-01-28 | €140.20 | €140.34 | €140.20 | €140.34 | 0 |
| 2026-01-27 | €140.18 | €140.34 | €138.52 | €138.52 | 128 |
| 2026-01-26 | €142.40 | €142.54 | €139.98 | €142.54 | 115 |
| 2026-01-23 | €143.18 | €145.56 | €142.98 | €144.12 | 13 |
| 2026-01-22 | €143.48 | €143.92 | €143.48 | €143.90 | 0 |
| 2026-01-21 | €142.50 | €142.62 | €141.60 | €142.36 | 48 |
| 2026-01-20 | €144.22 | €144.22 | €142.82 | €142.82 | 0 |
| 2026-01-19 | €146.02 | €146.02 | €145.48 | €145.90 | 275 |
| 2026-01-16 | €145.36 | €147.20 | €145.30 | €146.08 | 70 |
| 2026-01-15 | €144.16 | €144.16 | €144.00 | €144.00 | 0 |
| 2026-01-14 | €143.96 | €144.00 | €143.70 | €143.70 | 0 |
| 2026-01-13 | €144.64 | €145.36 | €144.04 | €145.36 | 45 |
| 2026-01-12 | €143.38 | €146.00 | €143.38 | €143.50 | 50 |
| 2026-01-09 | €144.82 | €144.88 | €143.58 | €143.58 | 0 |
| 2026-01-08 | €144.02 | €145.28 | €142.46 | €142.46 | 8 |
| 2026-01-07 | €145.28 | €145.30 | €144.54 | €144.56 | 2,796 |
| 2026-01-06 | €145.40 | €148.90 | €145.10 | €148.00 | 206 |
| 2026-01-05 | €144.08 | €144.12 | €144.00 | €144.00 | 0 |
| 2026-01-02 | €144.48 | €144.66 | €143.54 | €143.54 | 0 |
| 2025-12-30 | €143.76 | €147.36 | €143.76 | €147.30 | 34 |
| 2025-12-29 | €143.44 | €146.10 | €142.78 | €146.10 | 10 |
| 2025-12-23 | €142.00 | €145.00 | €141.08 | €145.00 | 153 |
| 2025-12-22 | €142.06 | €142.06 | €141.24 | €141.60 | 0 |
| 2025-12-19 | €140.42 | €144.86 | €140.34 | €140.34 | 8 |
| 2025-12-18 | €140.02 | €141.52 | €139.00 | €139.00 | 120 |
| 2025-12-17 | €141.50 | €141.50 | €139.92 | €141.00 | 1 |
| 2025-12-16 | €141.16 | €141.20 | €140.32 | €140.32 | 0 |
| 2025-12-15 | €142.48 | €142.48 | €139.00 | €139.00 | 37 |
| 2025-12-12 | €143.28 | €143.28 | €140.94 | €140.94 | 1 |
| 2025-12-11 | €141.44 | €143.42 | €139.00 | €139.00 | 181 |
| 2025-12-10 | €139.46 | €139.52 | €139.00 | €139.00 | 0 |
| 2025-12-09 | €139.76 | €139.78 | €138.28 | €138.28 | 200 |
| 2025-12-08 | €138.08 | €139.60 | €138.08 | €139.60 | 14 |
| 2025-12-05 | €137.02 | €138.74 | €135.90 | €138.74 | 10 |
| 2025-12-04 | €133.96 | €135.94 | €133.54 | €134.58 | 30 |
| 2025-12-03 | €132.20 | €132.74 | €132.20 | €132.74 | 0 |
| 2025-12-02 | €130.88 | €130.98 | €130.62 | €130.62 | 0 |
| 2025-12-01 | €132.40 | €132.74 | €130.54 | €130.54 | 45 |
| 2025-11-28 | €132.50 | €133.64 | €132.08 | €133.16 | 36 |
| 2025-11-27 | €131.58 | €132.00 | €131.50 | €131.98 | 10 |
| 2025-11-26 | €131.22 | €131.28 | €130.82 | €130.82 | 0 |
| 2025-11-25 | €129.24 | €129.24 | €128.40 | €128.40 | 0 |
| 2025-11-24 | €129.98 | €129.98 | €129.02 | €129.02 | 0 |
| 2025-11-21 | €127.10 | €127.64 | €126.78 | €126.78 | 1 |
| 2025-11-20 | €128.84 | €128.90 | €127.84 | €127.84 | 100 |
| 2025-11-19 | €128.12 | €128.12 | €127.56 | €127.56 | 0 |
| 2025-11-18 | €125.78 | €126.38 | €124.52 | €126.38 | 13 |
| 2025-11-17 | €128.00 | €128.00 | €125.36 | €127.90 | 14 |
| 2025-11-14 | €125.32 | €127.32 | €124.76 | €124.84 | 300 |
| 2025-11-13 | €127.98 | €127.98 | €126.32 | €126.32 | 13 |
| 2025-11-12 | €127.00 | €127.06 | €126.88 | €126.88 | 0 |
| 2025-11-11 | €126.44 | €127.82 | €125.92 | €127.82 | 100 |
| 2025-11-10 | €126.70 | €126.70 | €125.08 | €125.08 | 10 |
| 2025-11-07 | €125.68 | €125.68 | €125.00 | €125.00 | 45 |
| 2025-11-06 | €126.12 | €127.72 | €126.00 | €126.00 | 187 |
| 2025-11-05 | €126.36 | €128.26 | €126.00 | €127.12 | 340 |
| 2025-11-04 | €126.40 | €126.56 | €126.22 | €126.56 | 0 |
| 2025-11-03 | €127.56 | €127.76 | €125.96 | €127.06 | 276 |
| 2025-10-31 | €126.04 | €126.84 | €125.30 | €126.84 | 0 |
| 2025-10-30 | €126.60 | €127.60 | €125.36 | €126.72 | 166 |
| 2025-10-29 | €127.96 | €127.96 | €126.82 | €127.00 | 782 |
| 2025-10-28 | €126.86 | €128.22 | €126.24 | €128.14 | 225 |
| 2025-10-27 | €130.60 | €130.60 | €125.74 | €125.74 | 135 |
| 2025-10-24 | €128.00 | €128.00 | €126.06 | €126.06 | 14 |
| 2025-10-23 | €126.02 | €126.02 | €126.00 | €126.00 | 2 |
| 2025-10-22 | €126.00 | €126.00 | €126.00 | €126.00 | 0 |
| 2025-10-21 | €125.58 | €125.58 | €125.02 | €125.02 | 0 |
| 2025-10-20 | €124.86 | €126.60 | €123.82 | €126.60 | 126 |
| 2025-10-17 | €123.50 | €124.80 | €123.50 | €124.80 | 18 |
| 2025-10-16 | €125.48 | €125.68 | €123.90 | €123.90 | 0 |
| 2025-10-15 | €126.24 | €126.82 | €124.86 | €125.56 | 40 |
| 2025-10-14 | €125.02 | €125.26 | €123.50 | €123.50 | 0 |
| 2025-10-13 | €126.54 | €127.56 | €123.86 | €123.86 | 332 |