Royal Bank of Canada (NY:RY)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	169.89	170.93	166.18	167.23	2,485,408	-2.60(-1.53%)
Feb 26, 2026	173.34	173.34	168.50	169.83	1,701,078	-3.81(-2.19%)
Feb 25, 2026	171.06	174.84	171.01	173.64	1,251,830	+2.99(+1.75%)
Feb 24, 2026	169.99	170.87	168.63	170.65	975,598	+0.06(+0.04%)
Feb 23, 2026	172.59	173.55	169.54	170.59	1,340,754	-1.88(-1.09%)
Feb 20, 2026	171.00	172.52	170.26	172.47	1,002,470	+1.77(+1.04%)
Feb 19, 2026	170.70	170.88	169.10	170.70	452,813	-0.05(-0.03%)
Feb 18, 2026	169.94	171.28	169.94	170.75	959,160	+1.34(+0.79%)
Feb 17, 2026	168.70	170.11	168.07	169.41	1,416,817	-0.06(-0.04%)
Feb 13, 2026	168.70	169.84	167.30	169.47	1,503,431	+0.12(+0.07%)
Feb 12, 2026	173.25	174.55	168.61	169.35	2,560,979	-3.60(-2.08%)
Feb 11, 2026	176.00	176.05	172.69	172.95	3,006,359	-2.51(-1.43%)
Feb 10, 2026	174.83	176.19	174.54	175.46	835,780	+1.30(+0.75%)
Feb 09, 2026	171.61	174.29	171.49	174.16	794,112	+3.76(+2.21%)
Feb 06, 2026	170.17	171.17	169.68	170.40	1,124,125	+1.56(+0.92%)
Feb 05, 2026	169.00	170.72	167.86	168.84	1,100,544	-1.18(-0.69%)
Feb 04, 2026	170.85	171.55	169.56	170.02	1,737,249	-0.54(-0.32%)
Feb 03, 2026	168.61	170.74	168.12	170.56	1,243,761	+1.95(+1.16%)
Feb 02, 2026	166.05	168.95	165.78	168.61	755,699	+2.38(+1.43%)
Jan 30, 2026	167.74	168.51	165.34	166.23	966,064	-2.55(-1.51%)
Jan 29, 2026	167.36	168.92	166.56	168.78	1,607,093	+2.20(+1.32%)
Jan 28, 2026	168.66	168.79	164.95	166.58	1,704,579	-2.26(-1.34%)
Jan 27, 2026	167.78	169.20	167.45	168.84	1,355,095	+1.52(+0.91%)
Jan 26, 2026	168.62	169.32	166.63	167.32	2,382,022	-2.40(-1.41%)
Jan 23, 2026	168.92	169.94	168.05	169.72	6,532,425	+0.86(+0.51%)
Jan 22, 2026	168.61	169.55	168.12	168.86	779,644	+0.86(+0.51%)
Jan 21, 2026	168.20	168.92	166.15	168.00	1,150,043	+0.56(+0.33%)
Jan 20, 2026	169.46	169.66	167.34	167.44	1,286,469	-1.74(-1.03%)
Jan 16, 2026	168.88	169.43	168.56	169.18	1,971,515	-0.15(-0.09%)
Jan 15, 2026	168.71	169.44	168.59	169.33	545,967	+0.73(+0.43%)
Jan 14, 2026	168.66	169.05	167.50	168.60	739,290	-0.34(-0.20%)
Jan 13, 2026	170.13	170.14	167.82	168.94	2,126,833	-0.71(-0.42%)
Jan 12, 2026	168.81	169.69	168.30	169.65	2,863,665	+0.46(+0.27%)
Jan 09, 2026	169.49	170.12	168.80	169.19	859,834	-0.36(-0.21%)
Jan 08, 2026	168.84	170.78	168.73	169.55	591,827	+0.39(+0.23%)
Jan 07, 2026	170.27	170.68	168.92	169.16	593,608	-1.26(-0.74%)
Jan 06, 2026	173.52	174.61	170.37	170.42	1,115,517	-2.69(-1.55%)
Jan 05, 2026	170.58	173.20	170.56	173.11	1,021,078	+2.33(+1.36%)

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.