NYSE : RY
Royal Bank of Canada — Price history
Financials · Banks - Diversified · Canada
Last price 206.03 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 285.35B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Royal Bank of Canada (RY) closed at 202.98 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 205.35 | 206.22 | 201.7 | 202.98 | 1,465,054 | -1.48% |
| 2026-10-29 | 205.07 | 208.19 | 205.04 | 206.03 | 1,151,905 | +0.62% |
| 2026-10-28 | 203.11 | 204.77 | 202.023 | 204.77 | 864,121 | +0.86% |
| 2026-10-27 | 203.19 | 203.77 | 201.235 | 203.02 | 1,000,447 | +0.27% |
| 2026-10-26 | 200.58 | 203 | 200.12 | 202.47 | 3,397,353 | +1.28% |
| 2026-10-23 | 201.24 | 201.5 | 199.19 | 201.17 | 4,343,786 | -0.44% |
| 2026-10-22 | 200.28 | 202.4 | 200.2 | 202.06 | 1,739,583 | +0.02% |
| 2026-10-21 | 199.92 | 202.415 | 199.605 | 202.02 | 1,888,857 | +1.49% |
| 2026-10-20 | 198.92 | 199.69 | 196.84 | 199.05 | 2,085,454 | +1.40% |
| 2026-10-19 | 197.15 | 198.43 | 195.695 | 196.3 | 2,216,090 | -0.76% |
| 2026-10-16 | 197.19 | 199.27 | 196.79 | 197.8 | 643,182 | +0.57% |
| 2026-10-15 | 194.5 | 196.79 | 193.313 | 196.68 | 780,597 | +1.48% |
| 2026-10-14 | 192.7 | 193.893 | 191.59 | 193.82 | 726,879 | -0.44% |
| 2026-10-13 | 195.42 | 195.54 | 192.69 | 194.67 | 1,509,033 | +0.99% |
| 2026-10-12 | 192 | 193.565 | 192 | 192.76 | 480,087 | +0.44% |
| 2026-10-09 | 190.34 | 192.18 | 189.629 | 191.91 | 949,951 | +0.71% |
| 2026-10-08 | 190 | 191.585 | 188.79 | 190.56 | 1,220,458 | -0.35% |
| 2026-10-07 | 194.34 | 194.58 | 191.09 | 191.22 | 776,383 | -2.61% |
| 2026-10-06 | 195.89 | 197.13 | 195.4 | 196.35 | 780,302 | +0.86% |
| 2026-10-05 | 195.57 | 195.91 | 194.265 | 194.67 | 1,304,962 | -0.51% |
| 2026-10-02 | 195.75 | 196.55 | 194.59 | 195.67 | 1,800,959 | +0.16% |
| 2026-10-01 | 195.35 | 195.9 | 191.39 | 195.36 | 1,400,731 | -0.63% |
| 2026-09-30 | 199.45 | 199.82 | 196.19 | 196.59 | 995,218 | -1.61% |
| 2026-09-29 | 200.41 | 200.775 | 198.985 | 199.8 | 853,656 | -0.57% |
| 2026-09-28 | 201.64 | 202.64 | 200.57 | 200.95 | 788,637 | -0.51% |
| 2026-09-25 | 200.68 | 202.31 | 200.21 | 201.98 | 877,323 | +1.24% |
| 2026-09-24 | 198.67 | 200.13 | 198.07 | 199.5 | 881,549 | +0.03% |
| 2026-09-23 | 202.89 | 203.595 | 199.37 | 199.45 | 1,295,398 | -2.15% |
| 2026-09-22 | 205.98 | 206.66 | 202.48 | 203.83 | 1,166,157 | -1.14% |
| 2026-09-21 | 204.46 | 206.42 | 204.25 | 206.19 | 1,672,790 | +1.42% |
| 2026-09-18 | 202.53 | 203.74 | 201.45 | 203.3 | 1,460,434 | -0.13% |
| 2026-09-17 | 204.01 | 204.99 | 202.55 | 203.57 | 809,474 | +0.63% |
| 2026-09-16 | 204.23 | 205.476 | 200.69 | 202.29 | 1,088,538 | -0.95% |
| 2026-09-15 | 205 | 205 | 202.14 | 204.23 | 675,908 | -0.45% |
| 2026-09-14 | 204.99 | 206.375 | 204.09 | 205.16 | 866,250 | -0.36% |
| 2026-09-11 | 207.77 | 208 | 204.23 | 205.9 | 823,191 | -0.04% |
| 2026-09-10 | 206.89 | 207.48 | 205.09 | 205.98 | 740,954 | -0.40% |
| 2026-09-09 | 207.69 | 208 | 205.88 | 206.81 | 497,422 | -1.05% |
| 2026-09-08 | 210.08 | 210.78 | 208.8 | 209 | 748,789 | -0.76% |
| 2026-09-04 | 211.46 | 211.98 | 210.11 | 210.59 | 560,060 | -0.70% |
| 2026-09-03 | 209 | 212.37 | 208.71 | 212.07 | 1,033,262 | +2.03% |
| 2026-09-02 | 203.9 | 208.015 | 203.48 | 207.86 | 1,010,121 | +2.15% |
| 2026-09-01 | 203.78 | 204.78 | 201.75 | 203.48 | 1,483,834 | -0.33% |
| 2026-08-31 | 204.65 | 205.91 | 203.3 | 204.15 | 1,578,130 | -0.04% |
| 2026-08-28 | 205.5 | 206.4 | 203.55 | 204.23 | 970,278 | -0.15% |
| 2026-08-27 | 206.82 | 207.71 | 201.795 | 204.54 | 1,725,066 | -1.29% |
| 2026-08-26 | 206.95 | 208.5 | 206.375 | 207.21 | 1,332,867 | +0.06% |
| 2026-08-25 | 204.495 | 207.67 | 203.51 | 207.09 | 1,777,500 | +1.50% |
| 2026-08-24 | 203.35 | 205.945 | 200.855 | 204.02 | 1,793,547 | -0.59% |
| 2026-08-21 | 206.27 | 207.8 | 204.58 | 205.23 | 1,538,408 | +0.01% |
| 2026-08-20 | 206.46 | 207.65 | 204.08 | 205.21 | 1,037,806 | -1.16% |
| 2026-08-19 | 214.48 | 214.55 | 207.22 | 207.62 | 2,675,532 | -2.52% |
| 2026-08-18 | 216.03 | 216.07 | 210.86 | 212.99 | 976,704 | -1.48% |
| 2026-08-17 | 216.54 | 218.11 | 216.09 | 216.19 | 586,410 | -0.17% |
| 2026-08-14 | 215.63 | 216.695 | 215.03 | 216.56 | 1,193,251 | +0.73% |
| 2026-08-13 | 213.54 | 215.705 | 213.54 | 215 | 1,843,956 | +0.71% |
| 2026-08-12 | 210.94 | 213.535 | 210.28 | 213.48 | 1,720,469 | +1.53% |
| 2026-08-11 | 211.66 | 213 | 210.26 | 210.26 | 1,261,985 | -0.25% |
| 2026-08-10 | 210.42 | 213.11 | 210.42 | 210.79 | 678,520 | -0.14% |
| 2026-08-07 | 212.19 | 212.68 | 209.93 | 211.08 | 691,268 | -0.17% |
| 2026-08-06 | 211.92 | 212.65 | 210.05 | 211.45 | 1,666,640 | +0.09% |
| 2026-08-05 | 208.49 | 212.3 | 208.025 | 211.27 | 944,907 | +1.31% |
| 2026-08-04 | 210.71 | 210.9 | 208.52 | 208.54 | 1,596,608 | -0.92% |
| 2026-08-03 | 210.54 | 210.93 | 208.91 | 210.47 | 941,416 | +0.46% |
| 2026-07-31 | 210.34 | 211.15 | 209.17 | 209.51 | 1,427,747 | -0.29% |
| 2026-07-30 | 208.58 | 210.705 | 208.19 | 210.12 | 899,307 | +1.78% |
| 2026-07-29 | 211.92 | 211.92 | 205.895 | 206.45 | 1,589,420 | -2.79% |
| 2026-07-28 | 209.09 | 212.678 | 207.605 | 212.38 | 1,083,454 | +1.37% |
| 2026-07-27 | 208.26 | 209.803 | 207.505 | 209.51 | 1,139,159 | +0.80% |
| 2026-07-24 | 208.95 | 210.149 | 208.055 | 209.09 | 3,093,804 | +0.30% |
| 2026-07-23 | 209.77 | 209.81 | 207.14 | 208.46 | 1,200,011 | -1.41% |
| 2026-07-22 | 211.23 | 212.53 | 210.13 | 211.45 | 1,432,764 | +0.27% |
| 2026-07-21 | 210.89 | 211.56 | 209.4 | 210.88 | 1,705,488 | +0.24% |
| 2026-07-20 | 215.75 | 215.9 | 210.29 | 210.37 | 1,809,420 | -2.35% |
| 2026-07-17 | 214.79 | 217.52 | 213.53 | 215.43 | 1,211,858 | -0.30% |
| 2026-07-16 | 218 | 218.565 | 215.37 | 216.07 | 1,566,504 | -0.83% |
| 2026-07-15 | 214.39 | 217.87 | 214.35 | 217.87 | 1,530,919 | +1.79% |
| 2026-07-14 | 211.59 | 214.48 | 211.55 | 214.04 | 1,643,554 | +1.59% |
| 2026-07-13 | 211.4 | 212.36 | 209.12 | 210.69 | 1,657,361 | -0.19% |
| 2026-07-10 | 209.38 | 211.39 | 208.68 | 211.09 | 848,445 | +1.21% |
| 2026-07-09 | 206.69 | 209.01 | 206.42 | 208.56 | 897,988 | +1.36% |
| 2026-07-08 | 208.82 | 209.09 | 204.485 | 205.77 | 1,393,323 | -1.58% |
| 2026-07-07 | 208.07 | 209.64 | 207.375 | 209.07 | 1,409,554 | +0.49% |
| 2026-07-06 | 204.83 | 208.05 | 204.7 | 208.05 | 1,460,549 | +1.59% |
| 2026-07-02 | 209.35 | 209.35 | 203.53 | 204.79 | 2,803,207 | -1.69% |
| 2026-07-01 | 206.5 | 209.37 | 205.705 | 208.31 | 752,733 | +0.65% |
| 2026-06-30 | 205.25 | 207.22 | 204.7 | 206.97 | 2,151,577 | +1.06% |
| 2026-06-29 | 202.97 | 204.98 | 202.74 | 204.79 | 1,268,361 | +0.96% |
| 2026-06-26 | 203.87 | 204.25 | 201.57 | 202.85 | 2,633,067 | -0.43% |
| 2026-06-25 | 203.15 | 204.82 | 202.73 | 203.73 | 1,878,853 | +0.78% |
| 2026-06-24 | 203.25 | 203.545 | 201.5 | 202.16 | 2,542,299 | -0.38% |
| 2026-06-23 | 201.7 | 203.01 | 200.725 | 202.93 | 2,553,298 | +0.09% |
| 2026-06-22 | 200.8 | 203.29 | 200.75 | 202.74 | 2,722,561 | +0.59% |
| 2026-06-18 | 201.4 | 202.6 | 200.45 | 201.56 | 2,514,888 | +0.43% |
| 2026-06-17 | 200.95 | 202.9 | 200.045 | 200.7 | 1,895,545 | -0.21% |
| 2026-06-16 | 200.15 | 201.235 | 199.11 | 201.13 | 1,170,982 | +1.03% |
| 2026-06-15 | 200.85 | 201.65 | 197.47 | 199.07 | 2,437,903 | -0.24% |
| 2026-06-12 | 199.78 | 201.74 | 198.99 | 199.54 | 1,964,585 | +0.14% |
| 2026-06-11 | 198.43 | 199.77 | 196.11 | 199.27 | 1,788,764 | +0.84% |
| 2026-06-10 | 197.77 | 200.05 | 197.39 | 197.61 | 2,370,228 | -0.14% |
| 2026-06-09 | 196.38 | 198.57 | 195.56 | 197.89 | 1,161,892 | +1.32% |
| 2026-06-08 | 195.06 | 196.53 | 194.375 | 195.32 | 975,806 | +0.66% |
| 2026-06-05 | 194.55 | 195.53 | 193.83 | 194.04 | 1,312,448 | -0.48% |
| 2026-06-04 | 192 | 195.4 | 191.93 | 194.97 | 883,648 | +2.04% |
| 2026-06-03 | 190.1 | 192.03 | 190.07 | 191.08 | 1,913,357 | -0.03% |
| 2026-06-02 | 188.07 | 191.355 | 188.05 | 191.13 | 1,253,861 | +1.36% |
| 2026-06-01 | 190.5 | 190.5 | 187.58 | 188.56 | 2,015,355 | -0.51% |
| 2026-05-29 | 189.44 | 190.8 | 186.95 | 189.53 | 2,132,877 | +0.34% |
| 2026-05-28 | 187.71 | 190.13 | 186.42 | 188.89 | 1,448,240 | -0.13% |
| 2026-05-27 | 189.435 | 190.97 | 188.46 | 189.13 | 1,237,944 | -0.44% |
| 2026-05-26 | 190.54 | 191.51 | 188.52 | 189.97 | 994,933 | +0.14% |
| 2026-05-22 | 190 | 190.364 | 189.135 | 189.71 | 677,874 | +0.28% |
| 2026-05-21 | 186.19 | 189.62 | 185.71 | 189.18 | 787,546 | +1.05% |
| 2026-05-20 | 184.16 | 187.63 | 184 | 187.22 | 793,929 | +2.01% |
| 2026-05-19 | 184.29 | 185.34 | 183.28 | 183.53 | 1,089,937 | -0.68% |
| 2026-05-18 | 183.86 | 185.16 | 183.751 | 184.79 | 316,055 | +0.76% |
| 2026-05-15 | 182.77 | 183.46 | 181.52 | 183.4 | 743,351 | -0.23% |
| 2026-05-14 | 180.72 | 183.87 | 180.72 | 183.83 | 712,447 | +2.17% |
| 2026-05-13 | 181.72 | 183.125 | 179.08 | 179.92 | 2,336,682 | -1.29% |
| 2026-05-12 | 181.12 | 182.34 | 179.685 | 182.28 | 1,064,779 | +0.79% |