Dark

RY
Royal Bank of Canada
stock NYSE

At Close

May 8, 2026 3:59:58 PM EDT

181.69USD+0.187%(+0.34)2,303,899

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-181.35)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-08	181.4500	181.850100	180.420000	181.6800	+0.182%	2,303,899	0.000%
2026-05-07	181.7300	182.725000	180.560000	181.3500	-0.154%	696,696	+0.182%
2026-05-06	179.9700	182.150000	179.970000	181.6300	+1.765%	749,828	+0.028%
2026-05-05	178.2900	179.710000	178.127500	178.4800	+0.309%	684,481	+1.793%
2026-05-04	178.4300	178.910000	177.455000	177.9300	-0.897%	629,356	+2.108%
2026-05-01	180.1300	180.900000	179.190000	179.5400	-0.239%	604,143	+1.192%
2026-04-30	175.5700	180.220000	175.570000	179.9700	+2.711%	1,370,882	+0.950%
2026-04-29	177.6400	177.640000	175.110000	175.2200	-1.429%	1,287,954	+3.687%
2026-04-28	176.5400	177.850000	176.210000	177.7600	+0.617%	1,433,231	+2.205%
2026-04-27	175.4000	176.670000	175.400000	176.6700	+0.764%	2,243,108	+2.836%
2026-04-24	174.8000	176.190000	173.500000	175.3300	+0.240%	2,918,546	+3.622%
2026-04-23	174.7850	175.670000	173.317500	174.9100	-0.839%	3,741,620	+3.871%
2026-04-22	178.0500	178.290000	176.300000	176.3900	-0.597%	5,586,351	+2.999%
2026-04-21	180.2300	180.810000	177.245000	177.4500	-1.422%	1,303,500	+2.384%
2026-04-20	178.4200	180.090000	178.380000	180.0100	+0.880%	1,069,669	+0.928%
2026-04-17	176.5300	179.700000	176.520000	178.4400	+1.473%	2,343,986	+1.816%
2026-04-16	175.6700	175.990000	174.860000	175.8500	-0.057%	2,295,986	+3.315%
2026-04-15	175.4600	176.020000	174.920000	175.9500	+0.600%	1,108,734	+3.257%
2026-04-14	173.4100	174.930000	173.410000	174.9000	+0.708%	1,260,577	+3.877%
2026-04-13	171.1100	173.670000	170.130000	173.6700	+1.024%	2,379,378	+4.612%
2026-04-10	171.3000	172.505000	171.040000	171.9100	+0.656%	1,234,801	+5.683%
2026-04-09	169.2400	171.315176	168.710000	170.7900	+0.779%	2,473,687	+6.376%
2026-04-08	169.3900	169.950000	167.990000	169.4700	+2.467%	2,498,078	+7.205%
2026-04-07	164.0300	165.600000	163.080000	165.3900	+0.572%	789,374	+9.849%
2026-04-06	163.5500	164.925000	163.550000	164.4500	+0.649%	816,744	+10.477%
2026-04-02	161.6600	163.690000	161.320000	163.3900	-0.018%	785,651	+11.194%
2026-04-01	162.8800	164.190000	162.750000	163.4200	+1.014%	1,361,236	+11.174%
2026-03-31	159.1500	161.850000	158.880000	161.7800	+2.490%	1,094,866	+12.301%
2026-03-30	158.2700	159.840000	156.915000	157.8500	-0.228%	1,174,619	+15.097%
2026-03-27	159.6900	159.870000	157.570000	158.2100	-1.236%	2,204,957	+14.835%
2026-03-26	161.1300	162.760000	160.040000	160.1900	-1.422%	1,706,971	+13.415%
2026-03-25	163.7600	163.760000	161.520000	162.5000	+0.241%	1,720,403	+11.803%
2026-03-24	160.6000	162.600000	159.950000	162.1100	+0.179%	1,332,221	+12.072%
2026-03-23	160.5200	163.270000	160.400000	161.8200	+1.646%	1,402,175	+12.273%
2026-03-20	160.3200	161.030000	158.210000	159.2000	-0.705%	1,330,030	+14.121%
2026-03-19	161.4400	161.600000	159.840000	160.3300	-1.244%	1,276,383	+13.316%
2026-03-18	163.7400	164.930000	162.130000	162.3500	-1.139%	2,350,577	+11.906%
2026-03-17	164.8000	165.410000	164.090000	164.2200	+0.207%	1,988,541	+10.632%
2026-03-16	162.8800	164.790000	162.750700	163.8800	+1.625%	1,088,182	+10.862%
2026-03-13	163.0000	164.050000	160.960000	161.2600	-1.049%	876,593	+12.663%
2026-03-12	164.0100	164.110000	162.310000	162.9700	-1.230%	913,118	+11.481%
2026-03-11	165.4850	166.120000	164.400000	165.0000	-0.248%	1,157,157	+10.109%
2026-03-10	164.3100	167.170000	163.760000	165.4100	+1.205%	1,255,865	+9.836%
2026-03-09	161.6100	164.300000	160.670000	163.4400	-0.049%	1,446,718	+11.160%
2026-03-06	162.5400	164.190000	161.310000	163.5200	-0.541%	1,174,426	+11.106%
2026-03-05	165.1500	166.320000	163.170000	164.4100	-0.928%	1,371,795	+10.504%
2026-03-04	167.6700	167.670000	165.330000	165.9500	+0.030%	1,150,507	+9.479%
2026-03-03	165.1500	167.110000	163.550000	165.9000	-1.613%	992,576	+9.512%
2026-03-02	164.5000	168.930000	163.550000	168.6200	+0.831%	1,055,640	+7.745%
2026-02-27	169.8900	170.930100	166.180000	167.2300	-1.531%	2,485,394	+8.641%
2026-02-26	173.3400	173.340000	168.502200	169.8300	-2.194%	1,692,730	+6.978%
2026-02-25	171.0600	174.840000	171.010000	173.6400	+1.752%	1,252,571	+4.630%
2026-02-24	169.9900	170.870000	168.630000	170.6500	+0.035%	975,658	+6.464%
2026-02-23	172.5900	173.550000	169.545000	170.5900	-1.090%	1,340,851	+6.501%
2026-02-20	171.0000	172.520000	170.260000	172.4700	+1.037%	1,002,470	+5.340%
2026-02-19	170.7000	170.875000	169.100000	170.7000	-0.029%	452,814	+6.432%
2026-02-18	169.9400	171.280000	169.940000	170.7500	+0.791%	959,062	+6.401%
2026-02-17	168.7000	170.110000	168.070000	169.4100	-0.035%	1,416,676	+7.243%
2026-02-13	168.7000	169.840000	167.300000	169.4700	+0.071%	1,503,331	+7.205%
2026-02-12	173.2500	174.550000	168.610000	169.3500	-2.082%	2,561,609	+7.281%
2026-02-11	176.0000	176.050000	172.690000	172.9500	-1.431%	3,006,391	+5.048%
2026-02-10	174.8300	176.190000	174.540000	175.4600	+0.746%	835,865	+3.545%
2026-02-09	171.6100	174.290000	171.490000	174.1600	+2.207%	794,118	+4.318%
2026-02-06	170.1700	171.170000	169.680000	170.4000	+0.924%	1,124,120	+6.620%
2026-02-05	169.0000	170.720000	167.860000	168.8400	-0.694%	1,100,606	+7.605%
2026-02-04	170.8500	171.550000	169.565000	170.0200	-0.317%	1,737,233	+6.858%
2026-02-03	168.6100	170.740000	168.120000	170.5600	+1.157%	1,243,767	+6.520%
2026-02-02	166.0500	168.950000	165.780000	168.6100	+1.432%	755,700	+7.752%
2026-01-30	167.7400	168.510000	165.340000	166.2300	-1.511%	966,064	+9.294%
2026-01-29	167.3600	168.920000	166.565000	168.7800	+1.321%	1,607,047	+7.643%
2026-01-28	168.6600	168.790000	164.949400	166.5800	-1.339%	1,704,523	+9.065%
2026-01-27	167.7800	169.200000	167.450000	168.8400	+0.908%	1,355,096	+7.605%
2026-01-26	168.6200	169.320000	166.630000	167.3200	-1.414%	2,375,882	+8.582%
2026-01-23	168.9200	169.940000	168.050000	169.7200	+0.509%	6,532,302	+7.047%
2026-01-22	168.6100	169.547284	168.120000	168.8600	+0.512%	779,604	+7.592%
2026-01-21	168.2000	168.920000	166.150000	168.0000	+0.334%	1,150,022	+8.143%
2026-01-20	169.4600	169.660000	167.340000	167.4400	-1.028%	1,284,251	+8.505%
2026-01-16	168.8800	169.430000	168.555000	169.1800	-0.089%	1,971,450	+7.389%
2026-01-15	168.7100	169.440000	168.590000	169.3300	+0.433%	546,008	+7.293%
2026-01-14	168.6600	169.050000	167.500000	168.6000	-0.201%	739,335	+7.758%
2026-01-13	170.1300	170.140000	167.820000	168.9400	-0.419%	2,126,633	+7.541%
2026-01-12	168.8100	169.690000	168.300000	169.6500	+0.272%	2,863,667	+7.091%
2026-01-09	169.4900	170.120000	168.800000	169.1900	-0.212%	853,840	+7.382%
2026-01-08	168.8400	170.780000	168.730000	169.5500	+0.231%	591,843	+7.154%
2026-01-07	170.2700	170.680000	168.920000	169.1600	-0.739%	594,631	+7.401%
2026-01-06	173.5200	174.610000	170.370000	170.4200	-1.554%	1,115,589	+6.607%
2026-01-05	170.5800	173.200000	170.560000	173.1100	+1.364%	1,021,084	+4.951%
2026-01-02	171.2400	171.240000	169.970000	170.7800	+0.170%	671,119	+6.382%
2025-12-31	171.5800	171.580000	170.490000	170.4900	-0.641%	729,719	+6.563%
2025-12-30	171.7800	172.370000	171.435000	171.5900	-0.087%	695,392	+5.880%
2025-12-29	170.9700	172.380000	170.930000	171.7400	+0.134%	659,308	+5.788%
2025-12-26	171.8000	171.800000	170.750000	171.5100	+0.181%	306,191	+5.930%
2025-12-24	171.1300	171.840000	170.630000	171.2000	+0.170%	697,914	+6.121%
2025-12-23	170.0900	171.190000	169.700000	170.9100	+0.636%	545,181	+6.302%
2025-12-22	169.2900	170.480000	168.460000	169.8300	+0.646%	724,157	+6.978%
2025-12-19	168.0000	169.890000	167.630000	168.7400	+0.957%	1,022,556	+7.669%
2025-12-18	165.8900	168.150000	165.890000	167.1400	+1.119%	1,050,228	+8.699%
2025-12-17	166.4700	166.820000	164.570100	165.2900	-0.649%	883,324	+9.916%
2025-12-16	167.1550	167.350000	165.950000	166.3700	-0.431%	929,166	+9.202%
2025-12-15	165.7200	167.780000	165.620000	167.0900	+0.742%	1,006,523	+8.732%
2025-12-12	167.3000	167.910000	165.450000	165.8600	-0.695%	1,585,915	+9.538%
2025-12-11	166.5400	167.210000	165.110000	167.0200	+1.138%	1,232,213	+8.777%
2025-12-10	163.4700	165.820000	163.140000	165.1400	+1.189%	821,866	+10.016%
2025-12-09	163.5400	164.350000	163.140000	163.2000	-0.116%	1,109,554	+11.324%
2025-12-08	162.9100	163.770000	162.550000	163.3900	+0.560%	2,316,968	+11.194%
2025-12-05	161.1600	162.955000	160.910000	162.4800	+1.196%	1,062,085	+11.817%
2025-12-04	158.5800	161.540000	157.640000	160.5600	+2.476%	1,471,104	+13.154%
2025-12-03	155.5400	157.980000	154.500000	156.6800	+1.457%	1,327,155	+15.956%
2025-12-02	153.1600	155.120000	152.505000	154.4300	+1.007%	1,459,067	+17.646%
2025-12-01	154.0300	154.430000	152.560000	152.8900	-0.779%	953,686	+18.831%
2025-11-28	154.0000	154.640000	153.240000	154.0900	+0.588%	374,257	+17.905%
2025-11-26	152.5500	153.260000	152.400000	153.1900	+0.637%	787,667	+18.598%
2025-11-25	150.3200	152.790000	150.010000	152.2200	+1.677%	879,049	+19.354%
2025-11-24	150.2700	150.850000	149.130000	149.7100	-0.187%	1,008,236	+21.355%
2025-11-21	148.2900	150.250000	147.450000	149.9900	+1.792%	1,532,498	+21.128%
2025-11-20	146.7700	150.040000	146.760000	147.3500	-0.620%	1,618,877	+23.298%
2025-11-19	148.4700	149.000000	147.330000	148.2700	-0.563%	866,000	+22.533%
2025-11-18	146.7700	149.365000	145.710000	149.1100	+1.346%	1,680,649	+21.843%
2025-11-17	147.0200	148.270000	146.440000	147.1300	+0.389%	1,729,018	+23.483%
2025-11-14	146.0000	146.560000	144.555700	146.5600	-0.143%	2,137,593	+23.963%
2025-11-13	148.5700	149.215000	145.850000	146.7700	-1.477%	810,097	+23.786%
2025-11-12	147.7800	149.020000	146.910000	148.9700	+0.846%	812,721	+21.957%
2025-11-11	147.0000	148.160000	147.000000	147.7200	+0.565%	988,157	+22.989%
2025-11-10	145.9900	147.030000	145.680000	146.8900	+0.983%	2,461,621	+23.684%
2025-11-07	145.4500	145.495000	143.380000	145.4600	+0.034%	1,082,791	+24.900%
2025-11-06	145.8500	145.987800	144.670000	145.4100	-0.172%	568,830	+24.943%
2025-11-05	145.2300	145.880000	144.760000	145.6600	-0.075%	823,179	+24.729%
2025-11-04	146.0600	146.880000	145.330000	145.7700	-1.113%	965,478	+24.635%
2025-11-03	146.1100	147.735300	145.700000	147.4100	+0.621%	633,410	+23.248%
2025-10-31	145.4700	146.760000	145.065000	146.5000	+0.411%	744,372	+24.014%
2025-10-30	146.4700	147.120000	145.355000	145.9000	-0.539%	1,234,932	+24.524%
2025-10-29	149.0500	149.250000	146.370000	146.6900	-1.583%	612,904	+23.853%
2025-10-28	148.3600	149.440000	147.620000	149.0500	+0.553%	1,076,191	+21.892%
2025-10-27	146.9300	148.310000	146.000000	148.2300	+0.305%	1,842,126	+22.566%
2025-10-24	147.5900	148.160000	147.260000	147.7800	+0.210%	3,877,169	+22.940%
2025-10-23	146.9300	147.735000	146.750000	147.4700	+0.456%	559,092	+23.198%
2025-10-22	146.6000	147.170000	146.361000	146.8000	+0.136%	535,220	+23.760%
2025-10-21	147.1900	147.540000	146.500000	146.6000	-0.231%	2,129,679	+23.929%
2025-10-20	145.5700	147.370000	145.570000	146.9400	+0.789%	1,288,676	+23.642%
2025-10-17	144.5900	146.100000	144.290000	145.7900	+0.330%	1,401,849	+24.618%
2025-10-16	146.8000	147.300000	144.690000	145.3100	-1.001%	1,358,020	+25.029%
2025-10-15	145.6900	146.940000	145.570000	146.7800	+0.921%	1,152,377	+23.777%
2025-10-14	143.7200	145.746600	143.130000	145.4400	+0.595%	689,588	+24.917%
2025-10-13	144.4100	144.915000	143.970000	144.5800	+0.654%	508,140	+25.661%
2025-10-10	145.9900	146.290000	143.520000	143.6400	-1.115%	1,216,285	+26.483%
2025-10-09	145.3200	145.560000	144.655000	145.2600	+0.152%	1,260,624	+25.072%
2025-10-08	146.3500	146.470000	144.740000	145.0400	-0.569%	875,574	+25.262%
2025-10-07	146.8500	147.200000	145.860000	145.8700	-0.789%	1,034,794	+24.549%
2025-10-06	147.2000	147.470000	145.910000	147.0300	+0.048%	1,041,086	+23.567%
2025-10-03	146.5500	147.170100	146.420000	146.9600	+0.369%	723,820	+23.625%
2025-10-02	147.5000	147.500000	145.790000	146.4200	-0.530%	585,030	+24.081%
2025-10-01	147.1600	148.000000	147.050000	147.2000	-0.081%	803,454	+23.424%
2025-09-30	147.0500	147.470000	145.905000	147.3200	+0.245%	797,148	+23.323%
2025-09-29	146.3800	147.660000	146.320000	146.9600	+0.582%	1,079,069	+23.625%
2025-09-26	146.6600	146.740000	145.910000	146.1100	-0.082%	687,384	+24.345%
2025-09-25	146.6000	147.090000	145.860100	146.2300	-0.713%	991,284	+24.243%
2025-09-24	147.6700	148.330000	146.990000	147.2800	-0.520%	776,331	+23.357%
2025-09-23	148.7300	149.260000	148.050000	148.0500	-0.370%	836,805	+22.715%
2025-09-22	147.6100	148.810000	147.205000	148.6000	+0.910%	971,436	+22.261%
2025-09-19	146.5200	147.540000	146.190000	147.2600	+0.753%	943,195	+23.374%
2025-09-18	145.9900	146.660000	145.540000	146.1600	-0.123%	790,846	+24.302%
2025-09-17	146.6200	146.950000	145.720000	146.3400	+0.205%	1,139,579	+24.149%
2025-09-16	145.4000	146.500000	145.180000	146.0400	+0.447%	830,220	+24.404%
2025-09-15	144.5100	145.420000	144.040000	145.3900	+0.867%	800,765	+24.960%
2025-09-12	144.8800	144.950000	143.995000	144.1400	-0.682%	585,417	+26.044%
2025-09-11	144.5500	145.210000	144.280000	145.1300	+0.687%	635,862	+25.184%
2025-09-10	144.0700	144.680000	143.970000	144.1400	+0.104%	765,622	+26.044%
2025-09-09	144.3300	144.960000	143.941000	143.9900	-0.429%	749,274	+26.175%
2025-09-08	145.0500	145.330000	144.171000	144.6100	+0.083%	1,062,998	+25.634%
2025-09-05	145.9300	146.500000	143.970000	144.4900	-0.905%	974,984	+25.739%
2025-09-04	146.0300	146.300000	145.190000	145.8100	+0.117%	577,160	+24.601%
2025-09-03	145.0000	145.660000	144.720000	145.6400	+0.615%	653,592	+24.746%
2025-09-02	143.8100	144.990000	143.200000	144.7500	-0.420%	1,014,289	+25.513%
2025-08-29	145.5550	145.950000	144.920000	145.3600	-0.336%	858,678	+24.986%
2025-08-28	145.5900	146.330000	144.430000	145.8500	+0.406%	1,115,479	+24.566%
2025-08-27	141.5000	147.640000	141.370000	145.2600	+5.506%	3,183,382	+25.072%
2025-08-26	136.2500	137.700000	136.100000	137.6800	+1.064%	1,387,816	+31.958%
2025-08-25	137.7800	137.780000	136.210000	136.2300	-1.197%	845,675	+33.363%
2025-08-22	136.4300	138.335000	135.970000	137.8800	+1.233%	700,768	+31.767%
2025-08-21	136.1300	136.790000	135.920000	136.2000	-0.212%	766,562	+33.392%
2025-08-20	136.2800	136.780000	136.130000	136.4900	+0.125%	615,913	+33.109%
2025-08-19	136.0300	136.595900	135.950000	136.3200	-0.059%	676,384	+33.275%
2025-08-18	136.2500	136.590000	136.035000	136.4000	-0.022%	595,105	+33.196%
2025-08-15	136.8800	137.250000	136.320000	136.4300	-0.117%	771,993	+33.167%
2025-08-14	135.2700	136.590000	135.040000	136.5900	+0.500%	1,349,322	+33.011%
2025-08-13	135.4400	136.010000	135.350000	135.9100	+0.823%	2,295,494	+33.677%
2025-08-12	133.8300	135.090000	133.660000	134.8000	+1.027%	975,009	+34.777%
2025-08-11	132.5100	133.750000	132.510000	133.4300	+0.626%	1,887,281	+36.161%
2025-08-08	132.8100	133.150000	132.270000	132.6000	+0.121%	1,848,631	+37.014%
2025-08-07	132.7400	133.020000	132.030000	132.4400	+0.174%	912,311	+37.179%
2025-08-06	131.4700	132.300000	131.060000	132.2100	+1.132%	834,943	+37.418%
2025-08-05	129.0500	130.860000	128.950000	130.7300	+0.623%	715,199	+38.973%
2025-08-04	129.0400	130.015000	129.040000	129.9200	+1.019%	386,422	+39.840%
2025-08-01	127.9200	128.870000	127.380000	128.6100	+0.117%	1,246,412	+41.264%
2025-07-31	129.1900	129.540000	128.140000	128.4600	-0.719%	1,050,802	+41.429%
2025-07-30	129.4100	130.065900	128.890000	129.3900	-0.239%	713,988	+40.413%
2025-07-29	130.2700	130.350000	129.080000	129.7000	-0.575%	908,447	+40.077%
2025-07-28	131.6800	131.820000	130.300000	130.4500	-1.212%	589,900	+39.272%
2025-07-25	131.1800	132.100000	130.940000	132.0500	+0.023%	677,694	+37.584%
2025-07-24	132.7400	133.110000	131.930000	132.0200	-1.632%	937,337	+37.616%
2025-07-23	133.5600	134.255000	133.320000	134.2100	+0.796%	4,204,980	+35.370%
2025-07-22	133.3400	133.563400	132.800000	133.1500	-0.344%	1,804,161	+36.448%
2025-07-21	133.1800	133.680000	132.940100	133.6100	+0.602%	3,336,007	+35.978%
2025-07-18	133.6500	133.660000	132.430000	132.8100	-0.158%	475,445	+36.797%
2025-07-17	131.2900	133.080000	130.800000	133.0200	+0.780%	920,844	+36.581%
2025-07-16	130.6700	132.020000	130.530000	131.9900	+1.033%	744,493	+37.647%
2025-07-15	132.0300	132.100000	130.460300	130.6400	-0.895%	986,226	+39.069%
2025-07-14	131.5800	131.885000	131.160000	131.8200	+0.046%	1,684,505	+37.824%
2025-07-11	132.6400	132.780000	131.253338	131.7600	-1.148%	942,022	+37.887%
2025-07-10	132.3400	133.840000	132.190000	133.2900	+0.649%	1,887,462	+36.304%
2025-07-09	132.2200	132.790000	131.900000	132.4300	+0.509%	1,541,701	+37.189%
2025-07-08	131.7600	132.270000	131.380000	131.7600	-0.053%	758,847	+37.887%
2025-07-07	131.6100	133.360000	131.490000	131.8300	-0.611%	735,113	+37.814%
2025-07-03	131.5800	132.690000	131.380000	132.6400	+1.121%	458,441	+36.972%
2025-07-02	131.5900	131.880000	130.810000	131.1700	-0.824%	1,451,971	+38.507%
2025-07-01	131.3600	132.425000	131.360000	132.2600	+0.540%	517,633	+37.366%
2025-06-30	130.0100	131.690000	129.920000	131.5500	+1.419%	828,090	+38.107%
2025-06-27	130.1300	130.955000	129.230000	129.7100	-0.353%	731,473	+40.066%
2025-06-26	128.7200	130.510000	128.590000	130.1700	+1.640%	973,914	+39.571%
2025-06-25	128.1900	128.320000	127.490000	128.0700	-0.195%	1,596,014	+41.860%
2025-06-24	127.9850	129.000000	127.900000	128.3200	+0.888%	1,085,705	+41.584%
2025-06-23	126.8000	127.215000	126.020000	127.1900	-0.079%	912,772	+42.841%
2025-06-20	128.7400	128.940000	127.150000	127.2900	-0.609%	840,424	+42.729%
2025-06-18	128.4000	128.860000	127.980000	128.0700	+0.063%	719,839	+41.860%
2025-06-17	128.6300	129.030000	127.690000	127.9900	-0.691%	566,375	+41.949%
2025-06-16	128.5900	130.000000	128.240000	128.8800	+0.885%	811,402	+40.968%
2025-06-13	128.0200	128.620000	127.350000	127.7500	-0.831%	783,785	+42.215%
2025-06-12	128.3400	128.870000	128.085000	128.8200	+0.735%	541,644	+41.034%
2025-06-11	128.7900	129.040000	127.860000	127.8800	-0.335%	670,855	+42.071%
2025-06-10	128.0100	128.350000	127.700000	128.3100	+0.549%	1,022,850	+41.595%
2025-06-09	127.2900	127.820000	127.100000	127.6100	+0.063%	1,050,001	+42.371%
2025-06-06	127.5000	128.140000	127.310000	127.5300	+0.449%	885,927	+42.461%
2025-06-05	128.2700	128.500000	126.910000	126.9600	-0.322%	894,953	+43.100%
2025-06-04	127.7800	127.980000	127.200000	127.3700	-0.094%	800,511	+42.640%
2025-06-03	127.7600	128.315000	127.420000	127.4900	-0.297%	1,023,934	+42.505%
2025-06-02	126.2700	127.960000	126.220000	127.8700	+0.955%	1,063,091	+42.082%
2025-05-30	124.8800	127.170000	124.190000	126.6600	+1.328%	1,359,805	+43.439%
2025-05-29	128.6700	128.750000	124.270000	125.0000	-3.056%	2,218,112	+45.344%
2025-05-28	128.4300	129.460000	128.410000	128.9400	+0.062%	1,044,474	+40.903%
2025-05-27	128.3100	129.420000	128.030000	128.8600	+0.335%	1,344,909	+40.990%
2025-05-23	126.4400	128.730000	126.070000	128.4300	+1.510%	1,355,606	+41.462%
2025-05-22	125.6600	127.000000	124.870000	126.5200	+0.556%	1,211,130	+43.598%
2025-05-21	126.2400	126.690000	125.700000	125.8200	-0.522%	1,104,115	+44.397%
2025-05-20	127.0000	127.475000	126.260000	126.4800	-0.519%	1,619,863	+43.643%
2025-05-19	125.5500	127.440000	125.212700	127.1400	+1.049%	940,076	+42.898%
2025-05-16	125.0000	126.050000	124.670000	125.8200	+0.833%	2,305,379	+44.397%
2025-05-15	122.5000	124.880000	122.500000	124.7800	+1.836%	1,727,532	+45.600%
2025-05-14	122.2700	122.660000	121.610000	122.5300	+0.599%	1,180,348	+48.274%
2025-05-13	121.3000	121.900000	120.660100	121.8000	+0.778%	820,983	+49.163%
2025-05-12	121.0400	121.360000	120.320000	120.8600	+0.482%	2,322,734	+50.323%
2025-05-09	120.6200	120.620000	119.770000	120.2800	+0.376%	1,540,197	+51.048%
2025-05-08	120.3000	121.208600	119.589300	119.8300	-0.300%	2,021,295	+51.615%
2025-05-07	120.0300	120.960000	119.930000	120.1900	+0.025%	692,909	+51.161%
2025-05-06	120.8100	121.225000	120.080000	120.1600	-0.670%	605,886	+51.198%
2025-05-05	121.1400	121.560000	120.730000	120.9700	-0.247%	519,986	+50.186%
2025-05-02	121.3600	121.730000	120.790000	121.2700	+1.041%	863,930	+49.814%
2025-05-01	119.8200	120.660000	119.500000	120.0200	+0.117%	721,427	+51.375%
2025-04-30	118.9200	120.110000	117.430000	119.8800	-0.017%	841,504	+51.552%
2025-04-29	118.4700	119.900000	118.390100	119.9000	+1.113%	789,289	+51.526%
2025-04-28	117.8000	118.680000	117.680000	118.5800	+0.696%	1,006,227	+53.213%
2025-04-25	117.5500	118.020000	116.780000	117.7600	+0.076%	787,288	+54.280%
2025-04-24	117.6900	117.720000	116.340000	117.6700	-0.102%	973,595	+54.398%
2025-04-23	119.2700	119.860000	117.410000	117.7900	-0.153%	1,099,753	+54.241%
2025-04-22	115.8200	117.970000	115.410000	117.9700	+2.396%	5,486,237	+54.005%
2025-04-21	116.0000	116.600000	114.630000	115.2100	-0.886%	600,060	+57.695%
2025-04-17	115.5300	116.710000	115.450000	116.2400	+0.536%	1,090,937	+56.297%
2025-04-16	115.2100	116.240000	114.250000	115.6200	+0.356%	935,035	+57.135%
2025-04-15	115.5000	116.610000	115.020000	115.2100	-0.147%	2,162,593	+57.695%
2025-04-14	114.6800	115.505000	113.430000	115.3800	+1.863%	1,175,403	+57.462%
2025-04-11	110.6500	113.630000	110.140000	113.2700	+3.020%	1,186,754	+60.396%
2025-04-10	113.4500	113.450000	108.930000	109.9500	-3.324%	1,562,466	+65.239%
2025-04-09	107.9600	114.010000	106.850000	113.7300	+4.956%	4,105,753	+59.747%
2025-04-08	111.9700	112.330000	107.720000	108.3600	-0.742%	4,374,015	+67.663%
2025-04-07	106.2100	112.110000	106.100000	109.1700	-1.569%	2,057,431	+66.419%
2025-04-04	112.5100	113.730000	110.040000	110.9100	-3.649%	2,439,436	+63.808%
2025-04-03	113.7600	117.800000	113.700000	115.1100	+0.340%	1,831,291	+57.832%
2025-04-02	113.0800	114.720000	112.390000	114.7200	+0.941%	856,745	+58.368%
2025-04-01	112.2300	113.710000	110.730000	113.6500	+0.825%	828,609	+59.859%
2025-03-31	111.2400	113.210000	111.030100	112.7200	+0.517%	840,031	+61.178%
2025-03-28	114.6000	114.860000	111.980000	112.1400	-2.240%	843,279	+62.012%
2025-03-27	115.9100	116.650000	114.300000	114.7100	-1.342%	708,559	+58.382%
2025-03-26	117.0300	117.690000	115.820000	116.2700	-0.326%	741,301	+56.257%
2025-03-25	117.0900	117.330000	116.090000	116.6500	+0.638%	655,889	+55.748%
2025-03-24	114.2500	116.270000	114.200000	115.9100	+2.033%	675,256	+56.742%
2025-03-21	112.6900	114.010000	112.680000	113.6000	-0.185%	747,837	+59.930%
2025-03-20	113.2500	114.180000	112.460000	113.8100	-0.359%	605,788	+59.634%
2025-03-19	112.6100	114.430000	112.250000	114.2200	+1.547%	979,979	+59.061%
2025-03-18	113.0400	113.070000	111.770000	112.4800	-0.213%	688,909	+61.522%
2025-03-17	111.6300	113.190000	111.220000	112.7200	+1.103%	1,111,418	+61.178%
2025-03-14	109.7500	111.670000	109.570000	111.4900	+2.463%	991,845	+62.956%
2025-03-13	110.9500	111.170000	108.760000	108.8100	-2.220%	1,169,171	+66.970%
2025-03-12	111.0400	111.620000	110.380000	111.2800	+0.861%	925,523	+63.264%
2025-03-11	112.5300	113.030000	110.130000	110.3300	-2.354%	1,367,967	+64.670%
2025-03-10	113.0500	114.250000	112.140000	112.9900	-1.808%	656,918	+60.793%
2025-03-07	113.6100	115.440000	113.320000	115.0700	+0.727%	785,182	+57.887%
2025-03-06	114.5600	116.370000	113.870000	114.2400	-0.773%	851,637	+59.034%
2025-03-05	113.5700	115.930000	113.205000	115.1300	+2.256%	1,142,362	+57.804%
2025-03-04	115.4200	115.580000	112.180000	112.5900	-3.646%	1,295,657	+61.364%
2025-03-03	118.0000	119.460000	115.840000	116.8500	-1.117%	834,895	+55.481%
2025-02-28	115.8200	118.250000	115.220000	118.1700	+2.569%	1,089,453	+53.745%
2025-02-27	119.2000	119.960000	113.730000	115.2100	-3.574%	1,746,179	+57.695%
2025-02-26	119.3750	119.960000	118.650000	119.4800	+0.159%	831,481	+52.059%
2025-02-25	120.0000	120.890000	118.740000	119.2900	+0.607%	733,214	+52.301%
2025-02-24	119.3900	119.690000	118.370000	118.5700	-0.261%	787,625	+53.226%
2025-02-21	119.7900	119.915000	118.760000	118.8800	-0.652%	1,602,313	+52.826%
2025-02-20	120.5500	121.030000	119.090000	119.6600	-0.738%	660,001	+51.830%
2025-02-19	120.2400	120.570000	119.160000	120.5500	-0.281%	1,343,984	+50.709%
2025-02-18	118.8100	121.000000	118.770000	120.8900	+1.554%	1,939,698	+50.285%
2025-02-14	119.7900	120.090000	118.910000	119.0400	-0.226%	1,490,143	+52.621%
2025-02-13	118.4500	119.460000	118.100000	119.3100	+0.794%	1,395,315	+52.276%
2025-02-12	117.5700	118.480000	117.210000	118.3700	-0.059%	431,374	+53.485%
2025-02-11	117.7600	118.690000	117.020000	118.4400	+0.381%	533,154	+53.394%
2025-02-10	119.1000	119.635000	117.910000	117.9900	-1.115%	607,356	+53.979%
2025-02-07	119.6600	119.750000	118.500000	119.3200	-0.100%	705,230	+52.263%
2025-02-06	119.2300	119.725000	118.780000	119.4400	+0.311%	598,359	+52.110%
2025-02-05	119.2000	119.460000	118.000000	119.0700	+0.320%	696,847	+52.583%
2025-02-04	120.9600	121.430000	118.290000	118.6900	-0.101%	918,879	+53.071%
2025-02-03	117.4000	120.170000	116.510000	118.8100	-2.559%	1,616,787	+52.916%
2025-01-31	123.2400	123.900000	121.890000	121.9300	-1.191%	812,400	+49.004%
2025-01-30	122.6500	124.350000	122.330000	123.4000	+1.114%	760,577	+47.229%
2025-01-29	122.6300	123.000000	121.710000	122.0400	-0.869%	758,429	+48.869%
2025-01-28	122.2100	123.450000	122.112500	123.1100	+0.400%	980,392	+47.575%
2025-01-27	121.0000	122.740000	120.810000	122.6200	+0.008%	1,719,194	+48.165%
2025-01-24	122.5200	122.850000	122.120000	122.6100	+0.434%	2,610,048	+48.177%
2025-01-23	121.4200	122.500000	121.420000	122.0800	+0.876%	3,153,927	+48.820%
2025-01-22	122.5600	122.560000	120.640000	121.0200	-0.998%	1,063,472	+50.124%
2025-01-21	120.6700	122.470000	120.405000	122.2400	+1.410%	901,822	+48.626%
2025-01-17	120.3600	120.735000	120.020000	120.5400	+0.383%	1,577,992	+50.722%
2025-01-16	119.7700	120.170000	119.010000	120.0800	+0.250%	737,678	+51.299%
2025-01-15	120.0000	120.150000	119.090800	119.7800	+0.969%	1,965,448	+51.678%
2025-01-14	118.9400	118.960000	117.625000	118.6300	-0.118%	1,899,403	+53.148%
2025-01-13	118.0400	118.940000	117.800000	118.7700	+0.296%	1,744,672	+52.968%
2025-01-10	121.0000	121.040000	118.040000	118.4200	-2.671%	720,849	+53.420%
2025-01-08	120.9200	121.860000	120.315000	121.6700	+0.280%	646,038	+49.322%
2025-01-07	122.3000	123.170000	121.290000	121.3300	-0.189%	682,851	+49.740%
2025-01-06	121.7600	122.200000	120.710000	121.5600	+0.938%	638,270	+49.457%
2025-01-03	119.9000	120.515000	119.030000	120.4300	+0.627%	481,731	+50.859%
2025-01-02	120.1000	120.910000	119.050000	119.6800	-0.689%	792,937	+51.805%
2024-12-31	120.5800	121.055000	120.240000	120.5100	-0.025%	405,464	+50.759%
2024-12-30	120.0800	120.895000	119.640000	120.5400	-0.281%	335,039	+50.722%
2024-12-27	120.4600	121.230000	120.320000	120.8800	-0.165%	275,008	+50.298%
2024-12-26	120.3800	121.330000	120.380000	121.0800	+0.282%	186,929	+50.050%
2024-12-24	120.6900	120.850000	120.330000	120.7400	+0.017%	282,330	+50.472%
2024-12-23	120.1900	120.720000	119.780000	120.7200	0.000%	738,980	+50.497%
2024-12-20	119.5700	121.540000	118.730000	120.7200	+0.835%	653,246	+50.497%
2024-12-19	121.1100	121.350000	119.690000	119.7200	-0.100%	861,843	+51.754%
2024-12-18	123.6500	123.650000	119.570000	119.8400	-3.120%	2,268,473	+51.602%
2024-12-17	123.4300	124.360000	123.325000	123.7000	-0.571%	404,720	+46.871%
2024-12-16	124.2200	124.910000	124.050000	124.4100	-0.072%	810,649	+46.033%
2024-12-13	125.0000	125.000000	123.950000	124.5000	-0.144%	433,126	+45.928%
2024-12-12	125.6400	126.060000	124.680000	124.6800	-1.079%	366,876	+45.717%
2024-12-11	126.1300	126.930000	125.970000	126.0400	+0.095%	399,879	+44.145%
2024-12-10	126.2000	126.610000	125.590000	125.9200	-0.032%	607,567	+44.282%
2024-12-09	125.9500	126.520000	125.290000	125.9600	-0.071%	535,097	+44.236%
2024-12-06	127.6500	128.010000	125.840000	126.0500	-1.539%	817,903	+44.133%
2024-12-05	125.3700	128.050000	125.290000	128.0200	+2.122%	774,074	+41.915%
2024-12-04	126.2700	128.040000	125.060000	125.3600	+0.497%	1,131,649	+44.927%
2024-12-03	125.1300	125.895000	124.440000	124.7400	-0.304%	750,471	+45.647%
2024-12-02	125.4900	125.880000	124.230000	125.1200	-0.438%	1,276,589	+45.205%
2024-11-29	125.0700	125.820000	124.840000	125.6700	+0.319%	256,739	+44.569%
2024-11-27	123.9600	125.700000	123.900000	125.2700	+0.902%	1,395,245	+45.031%
2024-11-26	123.2000	124.340000	122.500000	124.1500	-0.137%	539,780	+46.339%
2024-11-25	125.3000	125.613000	124.220000	124.3200	-0.608%	951,498	+46.139%
2024-11-22	125.1900	125.450000	124.580000	125.0800	-0.008%	674,371	+45.251%
2024-11-21	122.4600	125.130000	122.210000	125.0900	+2.710%	773,617	+45.239%
2024-11-20	122.8500	122.980000	121.220000	121.7900	-0.903%	456,637	+49.175%
2024-11-19	121.7300	122.950000	121.330000	122.9000	+0.384%	354,861	+47.828%
2024-11-18	121.2500	122.490000	121.000000	122.4300	+0.790%	3,234,530	+48.395%
2024-11-15	121.2300	121.800000	120.255000	121.4700	-0.752%	1,964,568	+49.568%
2024-11-14	123.2700	123.350000	122.230000	122.3900	-0.617%	3,430,043	+48.444%

document.getElementById("cytg9Y").onerror = function(){this.style.display='none';}; .dark-mode .mMypxF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mMypxF{ color: #333333; background-color: white; border: 2px solid #333333; }RYRoyal Bank of Canadastock NYSE

RY
Royal Bank of Canada
stock NYSE