Royal Bank Of Canada
RY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 6, 2026 | $195.89 | $197.13 | $195.40 | $196.35 | +0.86% | 780.30K |
| Oct 5, 2026 | $195.57 | $195.91 | $194.27 | $194.67 | -0.51% | 1.30M |
| Oct 2, 2026 | $195.75 | $196.55 | $194.59 | $195.67 | +0.16% | 1.80M |
| Oct 1, 2026 | $195.35 | $195.90 | $191.39 | $195.36 | -0.63% | 1.40M |
| Sep 30, 2026 | $199.45 | $199.82 | $196.19 | $196.59 | -1.61% | 995.22K |
| Sep 29, 2026 | $200.41 | $200.78 | $198.99 | $199.80 | -0.57% | 853.66K |
| Sep 28, 2026 | $201.64 | $202.64 | $200.57 | $200.95 | -0.51% | 788.64K |
| Sep 25, 2026 | $200.68 | $202.31 | $200.21 | $201.98 | +1.24% | 877.32K |
| Sep 24, 2026 | $198.67 | $200.13 | $198.07 | $199.50 | +0.03% | 881.55K |
| Sep 23, 2026 | $202.89 | $203.60 | $199.37 | $199.45 | -2.15% | 1.30M |
| Sep 22, 2026 | $205.98 | $206.66 | $202.48 | $203.83 | -1.14% | 1.17M |
| Sep 21, 2026 | $204.46 | $206.42 | $204.25 | $206.19 | +1.42% | 1.67M |
| Sep 18, 2026 | $202.53 | $203.74 | $201.45 | $203.30 | -0.13% | 1.46M |
| Sep 17, 2026 | $204.01 | $204.99 | $202.55 | $203.57 | +0.63% | 809.47K |
| Sep 16, 2026 | $204.23 | $205.48 | $200.69 | $202.29 | -0.95% | 1.09M |
| Sep 15, 2026 | $205.00 | $205.00 | $202.14 | $204.23 | -0.45% | 675.91K |
| Sep 14, 2026 | $204.99 | $206.38 | $204.09 | $205.16 | -0.36% | 866.25K |
| Sep 11, 2026 | $207.77 | $208.00 | $204.23 | $205.90 | -0.04% | 823.19K |
| Sep 10, 2026 | $206.89 | $207.48 | $205.09 | $205.98 | -0.40% | 740.95K |
| Sep 9, 2026 | $207.69 | $208.00 | $205.88 | $206.81 | -1.05% | 497.42K |
| Sep 8, 2026 | $210.08 | $210.78 | $208.80 | $209.00 | -0.76% | 748.79K |
| Sep 4, 2026 | $211.46 | $211.98 | $210.11 | $210.59 | -0.70% | 560.06K |
| Sep 3, 2026 | $209.00 | $212.37 | $208.71 | $212.07 | +2.03% | 1.03M |
| Sep 2, 2026 | $203.90 | $208.02 | $203.48 | $207.86 | +2.15% | 1.01M |
| Sep 1, 2026 | $203.78 | $204.78 | $201.75 | $203.48 | -0.33% | 1.48M |
| Aug 31, 2026 | $204.65 | $205.91 | $203.30 | $204.15 | -0.04% | 1.58M |
| Aug 28, 2026 | $205.50 | $206.40 | $203.55 | $204.23 | -0.15% | 970.28K |
| Aug 27, 2026 | $206.82 | $207.71 | $201.80 | $204.54 | -1.29% | 1.73M |
| Aug 26, 2026 | $206.95 | $208.50 | $206.38 | $207.21 | +0.06% | 1.33M |
| Aug 25, 2026 | $204.50 | $207.67 | $203.51 | $207.09 | +1.50% | 1.78M |
| Aug 24, 2026 | $203.35 | $205.95 | $200.86 | $204.02 | -0.59% | 1.79M |
| Aug 21, 2026 | $206.27 | $207.80 | $204.58 | $205.23 | +0.01% | 1.54M |
| Aug 20, 2026 | $206.46 | $207.65 | $204.08 | $205.21 | -1.16% | 1.04M |
| Aug 19, 2026 | $214.48 | $214.55 | $207.22 | $207.62 | -2.52% | 2.68M |
| Aug 18, 2026 | $216.03 | $216.07 | $210.86 | $212.99 | -1.48% | 976.70K |
| Aug 17, 2026 | $216.54 | $218.11 | $216.09 | $216.19 | -0.17% | 586.41K |
| Aug 14, 2026 | $215.63 | $216.70 | $215.03 | $216.56 | +0.73% | 1.19M |
| Aug 13, 2026 | $213.54 | $215.71 | $213.54 | $215.00 | +0.71% | 1.84M |
| Aug 12, 2026 | $210.94 | $213.54 | $210.28 | $213.48 | +1.53% | 1.72M |
| Aug 11, 2026 | $211.66 | $213.00 | $210.26 | $210.26 | -0.25% | 1.26M |
| Aug 10, 2026 | $210.42 | $213.11 | $210.42 | $210.79 | -0.14% | 678.52K |
| Aug 7, 2026 | $212.19 | $212.68 | $209.93 | $211.08 | -0.17% | 691.27K |
| Aug 6, 2026 | $211.92 | $212.65 | $210.05 | $211.45 | +0.09% | 1.67M |
| Aug 5, 2026 | $208.49 | $212.30 | $208.03 | $211.27 | +1.31% | 944.91K |
| Aug 4, 2026 | $210.71 | $210.90 | $208.52 | $208.54 | -0.92% | 1.60M |
| Aug 3, 2026 | $210.54 | $210.93 | $208.91 | $210.47 | +0.46% | 941.42K |
| Jul 31, 2026 | $210.34 | $211.15 | $209.17 | $209.51 | -0.29% | 1.43M |
| Jul 30, 2026 | $208.58 | $210.71 | $208.19 | $210.12 | +1.78% | 899.31K |
| Jul 29, 2026 | $211.92 | $211.92 | $205.90 | $206.45 | -2.79% | 1.59M |
| Jul 28, 2026 | $209.09 | $212.68 | $207.61 | $212.38 | +1.37% | 1.08M |
| Jul 27, 2026 | $208.26 | $209.80 | $207.51 | $209.51 | +0.20% | 1.14M |
| Jul 24, 2026 | $208.95 | $210.15 | $208.06 | $209.09 | +0.30% | 3.09M |
| Jul 23, 2026 | $209.77 | $209.81 | $207.14 | $208.46 | -1.41% | 1.20M |
| Jul 22, 2026 | $211.23 | $212.53 | $210.13 | $211.45 | +0.27% | 1.43M |
| Jul 21, 2026 | $210.89 | $211.56 | $209.40 | $210.88 | +0.24% | 1.71M |
| Jul 20, 2026 | $215.75 | $215.90 | $210.29 | $210.37 | -2.35% | 1.81M |
| Jul 17, 2026 | $214.79 | $217.52 | $213.53 | $215.43 | -0.30% | 1.21M |
| Jul 16, 2026 | $218.00 | $218.57 | $215.37 | $216.07 | -0.83% | 1.57M |
| Jul 15, 2026 | $214.39 | $217.87 | $214.35 | $217.87 | +1.79% | 1.53M |
| Jul 14, 2026 | $211.59 | $214.48 | $211.55 | $214.04 | — | 1.64M |
