Indicators

Markets:

News

Royal Bank of Canada (TSX:RY)

242.34 -0.47 (-0.19%)

Streaming Delayed Price Updated: 1:37 PM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2026	245.91	246.72	242.31	242.81	7,290,523	-3.04(-1.24%)
Apr 20, 2026	244.50	245.88	244.10	245.85	9,580,466	+1.62(+0.66%)
Apr 17, 2026	241.00	245.69	240.84	244.23	5,327,891	+3.13(+1.30%)
Apr 16, 2026	241.16	241.57	239.87	241.10	4,285,793	-0.64(-0.26%)
Apr 15, 2026	242.00	242.22	240.44	241.74	3,747,857	+1.03(+0.43%)
Apr 14, 2026	238.01	240.91	238.01	240.71	4,364,319	+1.71(+0.72%)
Apr 13, 2026	236.62	239.24	235.17	239.00	5,023,806	+1.14(+0.48%)
Apr 10, 2026	236.40	238.50	236.36	237.86	2,946,512	+2.03(+0.86%)
Apr 09, 2026	233.43	236.60	233.33	235.83	3,819,484	+1.45(+0.62%)
Apr 08, 2026	234.09	235.52	232.60	234.38	4,693,633	+4.39(+1.91%)
Apr 07, 2026	228.41	230.01	226.94	229.99	2,974,779	+1.16(+0.51%)
Apr 06, 2026	227.35	229.45	227.35	228.83	4,619,479	+1.49(+0.66%)
Apr 02, 2026				227.34	0	+0.41(+0.18%)
Apr 01, 2026	226.88	227.82	226.10	226.93	2,287,127	+2.05(+0.91%)
Mar 31, 2026	221.94	225.38	221.51	224.88	4,432,558	+5.09(+2.32%)
Mar 30, 2026	220.71	222.51	218.57	219.79	2,365,931	-0.06(-0.03%)
Mar 27, 2026	221.10	221.59	218.87	219.85	3,784,827	-2.15(-0.97%)
Mar 26, 2026	222.97	225.10	221.72	222.00	2,403,691	-2.51(-1.12%)
Mar 25, 2026	225.08	225.56	222.99	224.51	3,210,066	+1.33(+0.60%)
Mar 24, 2026	220.79	223.70	219.81	223.18	3,748,469	+1.28(+0.58%)
Mar 23, 2026	220.20	223.58	220.00	221.90	2,793,947	+3.41(+1.56%)
Mar 20, 2026	219.61	220.80	217.01	218.49	8,666,892	-1.76(-0.80%)
Mar 19, 2026	221.73	222.30	219.50	220.25	4,158,545	-2.70(-1.21%)
Mar 18, 2026	224.24	226.20	222.50	222.95	2,401,789	-1.94(-0.86%)
Mar 17, 2026	225.61	226.32	224.77	224.89	1,953,653	+0.68(+0.30%)
Mar 16, 2026	222.62	225.29	222.62	224.21	2,307,947	+2.74(+1.24%)
Mar 13, 2026	222.43	224.55	221.00	221.47	1,519,001	-0.64(-0.29%)
Mar 12, 2026	222.61	223.46	221.21	222.11	2,719,025	-2.08(-0.93%)
Mar 11, 2026	224.61	225.81	223.53	224.19	1,917,888	-0.42(-0.19%)
Mar 10, 2026	223.22	226.89	222.26	224.61	2,031,002	+2.66(+1.20%)
Mar 09, 2026	219.35	223.03	218.25	221.95	3,019,226	-0.53(-0.24%)
Mar 06, 2026	222.04	222.99	220.33	222.48	3,032,999	-2.31(-1.03%)
Mar 05, 2026	225.58	226.82	223.46	224.79	2,810,846	-1.62(-0.72%)
Mar 04, 2026	227.16	228.77	226.00	226.41	2,323,436	-0.36(-0.16%)
Mar 03, 2026	225.91	228.29	224.68	226.77	2,575,548	-3.97(-1.72%)
Mar 02, 2026	225.00	230.87	223.72	230.74	2,830,908	+2.67(+1.17%)
Feb 27, 2026	232.15	233.49	226.55	228.07	5,647,497	-4.07(-1.75%)
Feb 26, 2026	237.49	237.84	231.02	232.14	3,580,760	-5.07(-2.14%)
Feb 25, 2026	234.74	239.27	234.24	237.21	3,491,885	+3.16(+1.35%)
Feb 24, 2026	233.96	234.05	231.36	234.05	2,675,816	+0.05(+0.02%)
Feb 23, 2026	236.04	237.30	232.06	234.00	5,427,376	-2.00(-0.85%)
Feb 20, 2026	233.50	236.09	233.38	236.00	2,647,671	+2.04(+0.87%)
Feb 19, 2026	234.07	234.29	231.80	233.96	2,373,457	-0.02(-0.01%)
Feb 18, 2026	232.53	234.25	232.39	233.98	3,380,706	+2.99(+1.29%)
Feb 17, 2026	230.85	232.60	229.89	230.99	4,652,855	+0.01(+0.00%)
Feb 13, 2026				230.98	0	+0.49(+0.21%)
Feb 12, 2026	235.50	236.77	230.00	230.49	6,161,674	-4.22(-1.80%)
Feb 11, 2026	238.56	239.02	234.39	234.71	2,377,057	-3.11(-1.31%)
Feb 10, 2026	237.00	238.43	236.34	237.82	3,456,441	+1.53(+0.65%)
Feb 09, 2026	233.21	236.30	232.92	236.29	4,675,225	+3.57(+1.53%)
Feb 06, 2026	232.29	233.35	231.55	232.72	2,647,762	+1.59(+0.69%)
Feb 05, 2026	230.66	233.06	229.50	231.13	3,417,841	-1.26(-0.54%)
Feb 04, 2026	233.00	234.11	231.97	232.39	1,403,363	-0.36(-0.15%)
Feb 03, 2026	230.67	232.75	229.78	232.75	2,736,892	+2.24(+0.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.