Royal Bank of Canada RY
TSX · Canada · Finance
CAD 279.94-3.34 (-1.18%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 279.94 | -1.18% | CAD 283.16 | CAD 283.35 | CAD 279.37 | 2.56M |
| 2026-09-29 | CAD 283.28 | -0.63% | CAD 283.78 | CAD 284.96 | CAD 282.41 | 2.74M |
| 2026-09-28 | CAD 285.07 | -0.20% | CAD 285.64 | CAD 286.92 | CAD 284.25 | 3.26M |
| 2026-09-25 | CAD 285.63 | +1.25% | CAD 283.20 | CAD 286.19 | CAD 283.06 |
| 2.39M |
| 2026-09-24 | CAD 282.11 | +0.27% | CAD 280.82 | CAD 282.92 | CAD 280.16 | 2.41M |
| 2026-09-23 | CAD 281.35 | -2.03% | CAD 285.76 | CAD 286.77 | CAD 281.11 | 3.24M |
| 2026-09-22 | CAD 287.17 | -0.85% | CAD 289.90 | CAD 290.56 | CAD 285.05 | 1.61M |
| 2026-09-21 | CAD 289.64 | +1.82% | CAD 286.03 | CAD 289.72 | CAD 286.03 | 1.58M |
| 2026-09-18 | CAD 284.45 | -0.17% | CAD 284.41 | CAD 285.05 | CAD 282.05 | 7.90M |
| 2026-09-17 | CAD 284.93 | +0.66% | CAD 285.14 | CAD 286.77 | CAD 283.11 | 2.74M |
| 2026-09-16 | CAD 283.06 | -0.40% | CAD 284.39 | CAD 286.40 | CAD 280.82 | 2.58M |
| 2026-09-15 | CAD 284.21 | -0.34% | CAD 284.57 | CAD 285.05 | CAD 281.34 | 1.63M |
| 2026-09-14 | CAD 285.19 | 0.00% | CAD 285.81 | CAD 287.28 | CAD 284.07 | 2.32M |
| 2026-09-11 | CAD 285.20 | +0.08% | CAD 287.49 | CAD 288.40 | CAD 283.23 | 1.62M |
| 2026-09-10 | CAD 284.98 | -0.21% | CAD 285.15 | CAD 286.82 | CAD 283.52 | 2.06M |
| 2026-09-09 | CAD 285.59 | -0.91% | CAD 286.48 | CAD 287.00 | CAD 283.59 | 2.13M |
| 2026-09-08 | CAD 288.21 | -1.12% | CAD 289.79 | CAD 290.50 | CAD 287.75 | 2.13M |
| 2026-09-04 | CAD 291.48 | -0.30% | CAD 292.47 | CAD 293.87 | CAD 290.66 | 1.19M |
| 2026-09-03 | CAD 292.37 | +1.56% | CAD 288.65 | CAD 292.90 | CAD 288.00 | 2.21M |
| 2026-09-02 | CAD 287.89 | +1.69% | CAD 282.60 | CAD 287.90 | CAD 282.60 | 5.08M |
| 2026-09-01 | CAD 283.11 | -0.10% | CAD 282.27 | CAD 284.37 | CAD 280.52 | 2.66M |
| 2026-08-31 | CAD 283.40 | -0.27% | CAD 283.25 | CAD 285.86 | CAD 281.77 | 3.63M |
| 2026-08-28 | CAD 284.17 | +0.25% | CAD 284.00 | CAD 286.11 | CAD 282.87 | 3.15M |
| 2026-08-27 | CAD 283.47 | -1.61% | CAD 286.08 | CAD 287.73 | CAD 279.71 | 3.28M |
| 2026-08-26 | CAD 288.11 | +0.52% | CAD 286.10 | CAD 289.25 | CAD 286.10 | 2.67M |
| 2026-08-25 | CAD 286.63 | +1.42% | CAD 282.58 | CAD 287.18 | CAD 281.72 | 1.75M |
| 2026-08-24 | CAD 282.62 | +0.09% | CAD 280.46 | CAD 284.96 | CAD 277.51 | 2.20M |
| 2026-08-21 | CAD 282.37 | -0.34% | CAD 283.70 | CAD 285.75 | CAD 281.68 | 2.53M |
| 2026-08-20 | CAD 283.33 | -1.25% | CAD 285.87 | CAD 286.00 | CAD 281.30 | 2.89M |
| 2026-08-19 | CAD 286.92 | -3.15% | CAD 296.51 | CAD 297.00 | CAD 286.39 | 4.85M |
| 2026-08-18 | CAD 296.26 | -1.28% | CAD 299.70 | CAD 300.00 | CAD 293.20 | 2.14M |
| 2026-08-17 | CAD 300.09 | -0.20% | CAD 299.00 | CAD 302.35 | CAD 299.00 | 2.23M |
| 2026-08-14 | CAD 300.70 | +0.42% | CAD 299.30 | CAD 300.70 | CAD 298.28 | 1.78M |
| 2026-08-13 | CAD 299.45 | +0.64% | CAD 298.50 | CAD 300.70 | CAD 297.11 | 3.29M |
| 2026-08-12 | CAD 297.56 | +1.51% | CAD 293.56 | CAD 297.80 | CAD 292.51 | 3.28M |
| 2026-08-11 | CAD 293.12 | -0.33% | CAD 295.24 | CAD 296.95 | CAD 292.88 | 2.55M |
| 2026-08-10 | CAD 294.09 | -0.17% | CAD 294.31 | CAD 296.92 | CAD 293.50 | 3.92M |
| 2026-08-07 | CAD 294.59 | -0.66% | CAD 296.00 | CAD 296.73 | CAD 292.51 | 2.65M |
| 2026-08-06 | CAD 296.56 | +0.21% | CAD 297.00 | CAD 298.13 | CAD 294.66 | 2.43M |
| 2026-08-05 | CAD 295.95 | +0.85% | CAD 293.25 | CAD 297.97 | CAD 292.00 | 3.38M |
| 2026-08-04 | CAD 293.47 | +0.02% | CAD 296.30 | CAD 296.60 | CAD 293.30 | 4.02M |
| 2026-07-31 | CAD 293.41 | -0.33% | CAD 294.74 | CAD 296.11 | CAD 293.41 | 2.56M |
| 2026-07-30 | CAD 294.37 | +1.39% | CAD 293.17 | CAD 295.06 | CAD 292.00 | 1.93M |
| 2026-07-29 | CAD 290.34 | -3.03% | CAD 298.03 | CAD 298.85 | CAD 289.17 | 6.00M |
| 2026-07-28 | CAD 299.40 | +1.11% | CAD 294.70 | CAD 300.00 | CAD 292.77 | 6.01M |
| 2026-07-27 | CAD 296.11 | +0.37% | CAD 293.50 | CAD 296.11 | CAD 292.80 | 3.63M |
| 2026-07-24 | CAD 295.01 | +0.46% | CAD 294.50 | CAD 295.99 | CAD 293.39 | 2.30M |
| 2026-07-23 | CAD 293.67 | -1.44% | CAD 295.32 | CAD 295.70 | CAD 291.65 | 3.56M |
| 2026-07-22 | CAD 297.95 | +0.07% | CAD 296.61 | CAD 299.40 | CAD 295.70 | 4.06M |
| 2026-07-21 | CAD 297.74 | +0.67% | CAD 297.00 | CAD 298.22 | CAD 294.95 | 5.52M |
| 2026-07-20 | CAD 295.77 | -2.11% | CAD 302.45 | CAD 303.10 | CAD 295.77 | 4.63M |
| 2026-07-17 | CAD 302.13 | -0.34% | CAD 300.49 | CAD 304.81 | CAD 299.21 | 2.67M |
| 2026-07-16 | CAD 303.16 | -0.84% | CAD 305.65 | CAD 306.38 | CAD 302.26 | 3.48M |
| 2026-07-15 | CAD 305.74 | +1.59% | CAD 301.44 | CAD 305.98 | CAD 301.20 | 3.54M |
| 2026-07-14 | CAD 300.95 | +1.04% | CAD 297.50 | CAD 301.56 | CAD 297.16 | 4.14M |
| 2026-07-13 | CAD 297.86 | -0.32% | CAD 298.64 | CAD 300.20 | CAD 295.75 | 2.92M |
| 2026-07-10 | CAD 298.81 | +1.00% | CAD 296.05 | CAD 299.29 | CAD 295.05 | 2.27M |
| 2026-07-09 | CAD 295.84 | +1.45% | CAD 292.45 | CAD 296.17 | CAD 292.44 | 4.07M |
| 2026-07-08 | CAD 291.62 | -1.77% | CAD 295.23 | CAD 296.12 | CAD 289.98 | 4.53M |
| 2026-07-07 | CAD 296.88 | +0.54% | CAD 295.57 | CAD 297.49 | CAD 294.37 | 4.53M |
| 2026-07-06 | CAD 295.29 | +1.69% | CAD 290.92 | CAD 295.53 | CAD 290.77 | 4.92M |
| 2026-07-03 | CAD 290.38 | -0.02% | CAD 290.20 | CAD 292.05 | CAD 289.75 | 1.64M |
| 2026-07-02 | CAD 290.43 | -1.11% | CAD 296.00 | CAD 296.91 | CAD 288.58 | 4.80M |
| 2026-06-30 | CAD 293.68 | +0.96% | CAD 291.77 | CAD 294.32 | CAD 291.06 | 2.47M |
| 2026-06-29 | CAD 290.88 | +1.00% | CAD 288.22 | CAD 291.09 | CAD 287.61 | 3.13M |
| 2026-06-26 | CAD 288.01 | -0.38% | CAD 288.68 | CAD 289.50 | CAD 286.16 | 2.35M |
| 2026-06-25 | CAD 289.12 | +0.38% | CAD 288.57 | CAD 290.70 | CAD 288.04 | 2.11M |
| 2026-06-24 | CAD 288.03 | -0.13% | CAD 289.43 | CAD 289.82 | CAD 286.73 | 3.04M |
| 2026-06-23 | CAD 288.41 | +0.56% | CAD 285.60 | CAD 288.75 | CAD 284.51 | 2.59M |
| 2026-06-22 | CAD 286.80 | +0.96% | CAD 283.99 | CAD 287.69 | CAD 283.99 | 3.02M |
| 2026-06-19 | CAD 284.08 | -0.36% | CAD 287.05 | CAD 287.68 | CAD 283.87 | 5.62M |
| 2026-06-18 | CAD 285.10 | +0.66% | CAD 284.31 | CAD 286.31 | CAD 283.38 | 2.45M |
| 2026-06-17 | CAD 283.23 | +0.61% | CAD 282.11 | CAD 284.71 | CAD 282.00 | 2.79M |
| 2026-06-16 | CAD 281.51 | +1.10% | CAD 279.87 | CAD 281.65 | CAD 278.82 | 2.15M |
| 2026-06-15 | CAD 278.46 | -0.17% | CAD 281.73 | CAD 282.00 | CAD 276.20 | 2.26M |
| 2026-06-12 | CAD 278.93 | +0.36% | CAD 279.00 | CAD 281.78 | CAD 278.10 | 2.46M |
| 2026-06-11 | CAD 277.93 | +0.79% | CAD 277.45 | CAD 278.95 | CAD 274.78 | 2.41M |
| 2026-06-10 | CAD 275.76 | -0.09% | CAD 275.24 | CAD 278.35 | CAD 275.13 | 2.32M |
| 2026-06-09 | CAD 276.01 | +1.24% | CAD 273.42 | CAD 277.09 | CAD 272.92 | 2.53M |
| 2026-06-08 | CAD 272.63 | +0.75% | CAD 271.76 | CAD 273.64 | CAD 271.33 | 2.65M |
| 2026-06-05 | CAD 270.60 | -0.13% | CAD 270.11 | CAD 272.35 | CAD 269.39 | 2.12M |
| 2026-06-04 | CAD 270.94 | +1.93% | CAD 266.61 | CAD 271.69 | CAD 266.61 | 2.24M |
| 2026-06-03 | CAD 265.81 | +0.47% | CAD 263.27 | CAD 266.74 | CAD 263.00 | 2.26M |
| 2026-06-02 | CAD 264.56 | +1.33% | CAD 260.00 | CAD 264.72 | CAD 260.00 | 3.04M |
| 2026-06-01 | CAD 261.09 | -1.27% | CAD 262.10 | CAD 263.61 | CAD 259.69 | 2.82M |
| 2026-05-29 | CAD 264.44 | +1.50% | CAD 261.35 | CAD 264.44 | CAD 257.96 | 5.49M |
| 2026-05-28 | CAD 260.54 | -0.42% | CAD 259.38 | CAD 263.13 | CAD 257.60 | 3.22M |
| 2026-05-27 | CAD 261.64 | -0.26% | CAD 261.98 | CAD 264.15 | CAD 260.67 | 2.88M |
| 2026-05-26 | CAD 262.33 | -0.69% | CAD 262.61 | CAD 264.53 | CAD 260.45 | 3.79M |
| 2026-05-25 | CAD 264.15 | +0.83% | CAD 263.99 | CAD 265.10 | CAD 263.19 | 847.20K |