Royal Bank of Canada RY
202.31 USD -0.33 (-0.16%)
Regular-session close
202.31 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
201.14 Day range 204.12
146.56 52-week range 217.87
- YTD
- +18.66%
- 1 year
- +37.84%
RY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 203.40 | 204.12 | 201.14 | 202.31 | -0.33 | -0.16% | 522,295 |
| Nov 12, 2026 | 204.02 | 204.02 | 201.96 | 202.64 | -0.90 | -0.44% | 563,500 |
| Nov 11, 2026 | 202.48 | 204.19 | 201.98 | 203.54 | +1.12 | +0.55% | 485,800 |
| Nov 10, 2026 | 203.84 | 205.17 | 202.14 | 202.42 | -1.75 | -0.86% | 1,048,900 |
| Nov 9, 2026 | 203.61 | 205.14 | 202.17 | 204.17 | +3.01 | +1.50% | 1,570,000 |
| Nov 6, 2026 | 202.21 | 203.68 | 200.80 | 201.16 | -2.60 | -1.28% | 1,589,000 |
| Nov 5, 2026 | 211.09 | 211.29 | 203.73 | 203.76 | -6.03 | -2.87% | 1,286,400 |
| Nov 4, 2026 | 207.21 | 210.29 | 205.95 | 209.79 | +6.18 | +3.04% | 867,600 |
| Nov 3, 2026 | 204.04 | 205.10 | 202.65 | 203.61 | -0.96 | -0.47% | 659,900 |
| Nov 2, 2026 | 203.90 | 205.65 | 203.47 | 204.57 | +1.59 | +0.78% | 817,100 |
| Oct 30, 2026 | 205.35 | 206.22 | 201.70 | 202.98 | -3.05 | -1.48% | 1,465,000 |
| Oct 29, 2026 | 205.07 | 208.19 | 205.04 | 206.03 | +1.26 | +0.62% | 1,151,900 |
| Oct 28, 2026 | 203.11 | 204.77 | 202.02 | 204.77 | +1.75 | +0.86% | 864,100 |
| Oct 27, 2026 | 203.19 | 203.77 | 201.24 | 203.02 | +0.55 | +0.27% | 1,000,400 |
| Oct 26, 2026 | 200.58 | 203.00 | 200.12 | 202.47 | +1.30 | +0.65% | 3,397,300 |
| Oct 23, 2026 | 201.24 | 201.50 | 199.19 | 201.17 | -0.89 | -0.44% | 4,343,700 |
| Oct 22, 2026 | 200.28 | 202.40 | 200.20 | 202.06 | +0.04 | +0.02% | 1,739,600 |
| Oct 21, 2026 | 199.92 | 202.42 | 199.61 | 202.02 | +2.97 | +1.49% | 1,888,600 |
| Oct 20, 2026 | 198.92 | 199.69 | 196.84 | 199.05 | +2.75 | +1.40% | 2,085,400 |
| Oct 19, 2026 | 197.15 | 198.43 | 195.70 | 196.30 | -1.50 | -0.76% | 2,216,100 |
| Oct 16, 2026 | 197.19 | 199.27 | 196.79 | 197.80 | +1.12 | +0.57% | 643,100 |
| Oct 15, 2026 | 194.50 | 196.79 | 193.31 | 196.68 | +2.86 | +1.48% | 780,600 |
| Oct 14, 2026 | 192.70 | 193.89 | 191.59 | 193.82 | -0.85 | -0.44% | 726,900 |
| Oct 13, 2026 | 195.42 | 195.54 | 192.69 | 194.67 | +1.91 | +0.99% | 1,509,000 |
| Oct 12, 2026 | 192.00 | 193.57 | 192.00 | 192.76 | +0.85 | +0.44% | 480,100 |
| Oct 9, 2026 | 190.34 | 192.18 | 189.63 | 191.91 | +1.35 | +0.71% | 949,700 |
| Oct 8, 2026 | 190.00 | 191.59 | 188.79 | 190.56 | -0.66 | -0.35% | 1,220,400 |
| Oct 7, 2026 | 194.34 | 194.58 | 191.09 | 191.22 | -5.13 | -2.61% | 776,400 |
| Oct 6, 2026 | 195.89 | 197.13 | 195.40 | 196.35 | +1.68 | +0.86% | 780,300 |
| Oct 5, 2026 | 195.57 | 195.91 | 194.27 | 194.67 | -1.00 | -0.51% | 1,304,900 |
| Oct 2, 2026 | 195.75 | 196.55 | 194.59 | 195.67 | +0.31 | +0.16% | 1,800,900 |
| Oct 1, 2026 | 195.35 | 195.90 | 191.39 | 195.36 | -1.23 | -0.63% | 1,400,700 |
| Sep 30, 2026 | 199.45 | 199.82 | 196.19 | 196.59 | -3.21 | -1.61% | 995,200 |
| Sep 29, 2026 | 200.41 | 200.78 | 198.99 | 199.80 | -1.15 | -0.57% | 853,700 |
| Sep 28, 2026 | 201.64 | 202.64 | 200.57 | 200.95 | -1.03 | -0.51% | 786,600 |
| Sep 25, 2026 | 200.68 | 202.31 | 200.21 | 201.98 | +2.48 | +1.24% | 877,300 |
| Sep 24, 2026 | 198.67 | 200.13 | 198.07 | 199.50 | +0.05 | +0.03% | 881,500 |
| Sep 23, 2026 | 202.89 | 203.60 | 199.37 | 199.45 | -4.38 | -2.15% | 1,295,400 |
| Sep 22, 2026 | 205.98 | 206.66 | 202.48 | 203.83 | -2.36 | -1.14% | 1,166,100 |
| Sep 21, 2026 | 204.46 | 206.42 | 204.25 | 206.19 | +2.89 | +1.42% | 1,672,800 |
| Sep 18, 2026 | 202.53 | 203.74 | 201.45 | 203.30 | -0.27 | -0.13% | 1,460,400 |
| Sep 17, 2026 | 204.01 | 204.99 | 202.55 | 203.57 | +1.28 | +0.63% | 809,500 |
| Sep 16, 2026 | 204.23 | 205.48 | 200.69 | 202.29 | -1.94 | -0.95% | 1,088,500 |
| Sep 15, 2026 | 205.00 | 205.00 | 202.14 | 204.23 | -0.93 | -0.45% | 675,900 |
| Sep 14, 2026 | 204.99 | 206.38 | 204.09 | 205.16 | -0.74 | -0.36% | 866,300 |
| Sep 11, 2026 | 207.77 | 208.00 | 204.23 | 205.90 | -0.08 | -0.04% | 823,200 |
| Sep 10, 2026 | 206.89 | 207.48 | 205.09 | 205.98 | -0.83 | -0.40% | 740,900 |
| Sep 9, 2026 | 207.69 | 208.00 | 205.88 | 206.81 | -2.19 | -1.05% | 497,400 |
| Sep 8, 2026 | 210.08 | 210.78 | 208.80 | 209.00 | -1.59 | -0.76% | 748,800 |
| Sep 4, 2026 | 211.46 | 211.98 | 210.11 | 210.59 | -1.48 | -0.70% | 560,000 |
| Sep 3, 2026 | 209.00 | 212.37 | 208.71 | 212.07 | +4.21 | +2.03% | 1,033,300 |
| Sep 2, 2026 | 203.90 | 208.02 | 203.48 | 207.86 | +4.38 | +2.15% | 1,010,100 |
| Sep 1, 2026 | 203.78 | 204.78 | 201.75 | 203.48 | -0.67 | -0.33% | 1,483,800 |
| Aug 31, 2026 | 204.65 | 205.91 | 203.30 | 204.15 | -0.08 | -0.04% | 1,578,100 |
| Aug 28, 2026 | 205.50 | 206.40 | 203.55 | 204.23 | -0.31 | -0.15% | 970,200 |
| Aug 27, 2026 | 206.82 | 207.71 | 201.80 | 204.54 | -2.67 | -1.29% | 1,725,000 |
| Aug 26, 2026 | 206.95 | 208.50 | 206.38 | 207.21 | +0.12 | +0.06% | 1,332,500 |
| Aug 25, 2026 | 204.50 | 207.67 | 203.51 | 207.09 | +3.07 | +1.50% | 1,777,500 |
| Aug 24, 2026 | 203.35 | 205.95 | 200.86 | 204.02 | -1.21 | -0.59% | 1,793,500 |
| Aug 21, 2026 | 206.27 | 207.80 | 204.58 | 205.23 | +0.02 | +0.01% | 1,538,400 |
| Aug 20, 2026 | 206.46 | 207.65 | 204.08 | 205.21 | -2.41 | -1.16% | 1,037,800 |
| Aug 19, 2026 | 214.48 | 214.55 | 207.22 | 207.62 | -5.37 | -2.52% | 2,675,500 |
| Aug 18, 2026 | 216.03 | 216.07 | 210.86 | 212.99 | -3.20 | -1.48% | 976,700 |
| Aug 17, 2026 | 216.54 | 218.11 | 216.09 | 216.19 | -0.37 | -0.17% | 586,100 |
| Aug 14, 2026 | 215.63 | 216.70 | 215.03 | 216.56 | +1.56 | +0.73% | 1,193,200 |
65 days, newest first. Daily bars as drawn on the RY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.