Dark

RY
Royal Bank of Canada
stock NYSE

Market Open

Aug 19, 2026 9:49:55 AM EDT

212.23USD-0.357%(-0.76)57,422

212.04Bid 244.53Ask 32.49Spread

Pre-market

Aug 18, 2026 8:59:30 AM EDT

216.83USD+0.295%(+0.64)0

After-hours

Aug 18, 2026 4:40:30 PM EDT

212.99USD+0.026%(+0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	213.6300	213.630000	212.180000	212.2300	-0.357%	57,422	0.000%
2026-08-18	216.0300	216.070000	210.860000	212.9900	-1.480%	976,704	-0.357%
2026-08-17	216.5400	218.110000	216.090000	216.1900	-0.171%	586,410	-1.832%
2026-08-14	215.6300	216.695000	215.030000	216.5600	+0.726%	1,193,252	-1.999%
2026-08-13	213.5400	215.705000	213.540000	215.0000	+0.712%	1,843,957	-1.288%
2026-08-12	210.9400	213.535000	210.280000	213.4800	+1.531%	1,720,469	-0.586%
2026-08-11	211.6600	213.000000	210.260000	210.2600	-0.251%	1,261,986	+0.937%
2026-08-10	210.4200	213.110000	210.420000	210.7900	-0.137%	678,520	+0.683%
2026-08-07	212.1900	212.680000	209.930000	211.0800	-0.175%	691,269	+0.545%
2026-08-06	211.9200	212.650000	210.050000	211.4500	+0.085%	1,666,641	+0.369%
2026-08-05	208.4900	212.300000	208.025000	211.2700	+1.309%	944,908	+0.454%
2026-08-04	210.7100	210.900000	208.520000	208.5400	-0.917%	1,596,608	+1.769%
2026-08-03	210.5400	210.930000	208.910000	210.4700	+0.458%	941,404	+0.836%
2026-07-31	210.3400	211.150000	209.170000	209.5100	-0.290%	1,427,747	+1.298%
2026-07-30	208.5800	210.705000	208.190000	210.1200	+1.778%	899,307	+1.004%
2026-07-29	211.9200	211.920000	205.895000	206.4500	-2.792%	1,589,420	+2.800%
2026-07-28	209.0900	212.678000	207.605000	212.3800	+1.370%	1,083,454	-0.071%
2026-07-27	208.2600	209.802800	207.505000	209.5100	+0.201%	1,139,159	+1.298%
2026-07-24	208.9500	210.148800	208.055000	209.0900	+0.302%	3,093,805	+1.502%
2026-07-23	209.7700	209.810000	207.140000	208.4600	-1.414%	1,200,012	+1.809%
2026-07-22	211.2300	212.530000	210.130000	211.4500	+0.270%	1,432,764	+0.369%
2026-07-21	210.8900	211.560000	209.400000	210.8800	+0.242%	1,705,488	+0.640%
2026-07-20	215.7500	215.900000	210.290000	210.3700	-2.349%	1,809,420	+0.884%
2026-07-17	214.7900	217.520000	213.530000	215.4300	-0.296%	1,211,858	-1.485%
2026-07-16	218.0000	218.565000	215.370000	216.0700	-0.826%	1,566,505	-1.777%
2026-07-15	214.3900	217.870000	214.350000	217.8700	+1.789%	1,530,920	-2.589%
2026-07-14	211.5900	214.480000	211.550000	214.0400	+1.590%	1,643,554	-0.846%
2026-07-13	211.4000	212.360000	209.120000	210.6900	-0.189%	1,657,362	+0.731%
2026-07-10	209.3800	211.390000	208.680000	211.0900	+1.213%	848,446	+0.540%
2026-07-09	206.6900	209.010000	206.420000	208.5600	+1.356%	897,988	+1.760%
2026-07-08	208.8200	209.090000	204.485000	205.7700	-1.578%	1,393,324	+3.139%
2026-07-07	208.0700	209.640000	207.375000	209.0700	+0.490%	1,409,554	+1.511%
2026-07-06	204.8300	208.050000	204.700000	208.0500	+1.592%	1,460,549	+2.009%
2026-07-02	209.3500	209.350000	203.530000	204.7900	-1.690%	2,803,208	+3.633%
2026-07-01	206.5000	209.370000	205.705000	208.3100	+0.647%	752,734	+1.882%
2026-06-30	205.2500	207.220000	204.700000	206.9700	+1.065%	2,151,577	+2.541%
2026-06-29	202.9700	204.980000	202.740000	204.7900	+0.956%	1,268,362	+3.633%
2026-06-26	203.8700	204.250000	201.570000	202.8500	-0.432%	2,633,068	+4.624%
2026-06-25	203.1500	204.820000	202.730000	203.7300	+0.777%	1,878,854	+4.172%
2026-06-24	203.2500	203.545000	201.500000	202.1600	-0.379%	2,542,300	+4.981%
2026-06-23	201.7000	203.010000	200.725000	202.9300	+0.094%	2,553,298	+4.583%
2026-06-22	200.8000	203.290000	200.750000	202.7400	+0.585%	2,722,562	+4.681%
2026-06-18	201.4000	202.600000	200.450000	201.5600	+0.429%	2,514,889	+5.294%
2026-06-17	200.9500	202.900000	200.045000	200.7000	-0.214%	1,895,545	+5.745%
2026-06-16	200.1500	201.235000	199.110000	201.1300	+1.035%	1,170,983	+5.519%
2026-06-15	200.8500	201.650000	197.470000	199.0700	-0.236%	2,437,904	+6.611%
2026-06-12	199.7800	201.740000	198.990000	199.5400	+0.135%	1,964,586	+6.360%
2026-06-11	198.4300	199.770000	196.110000	199.2700	+0.840%	1,788,765	+6.504%
2026-06-10	197.7700	200.050000	197.390000	197.6100	-0.141%	2,370,229	+7.398%
2026-06-09	196.3800	198.570000	195.560000	197.8900	+1.316%	1,161,892	+7.246%
2026-06-08	195.0600	196.530000	194.375000	195.3200	+0.660%	975,806	+8.658%
2026-06-05	194.5500	195.530000	193.830000	194.0400	-0.477%	1,312,449	+9.374%
2026-06-04	192.0000	195.400000	191.930000	194.9700	+2.036%	883,648	+8.853%
2026-06-03	190.1000	192.030000	190.070000	191.0800	-0.026%	1,913,357	+11.069%
2026-06-02	188.0700	191.355000	188.050000	191.1300	+1.363%	1,253,430	+11.040%
2026-06-01	190.5000	190.500000	187.580000	188.5600	-0.512%	2,015,356	+12.553%
2026-05-29	189.4400	190.800000	186.950000	189.5300	+0.339%	2,132,878	+11.977%
2026-05-28	187.7100	190.130000	186.420000	188.8900	-0.127%	1,448,162	+12.356%
2026-05-27	189.4350	190.970000	188.460000	189.1300	-0.442%	1,237,885	+12.214%
2026-05-26	190.5400	191.510000	188.520000	189.9700	+0.137%	994,934	+11.718%
2026-05-22	190.0000	190.364000	189.135000	189.7100	+0.280%	677,874	+11.871%
2026-05-21	186.1900	189.620000	185.710000	189.1800	+1.047%	787,545	+12.184%
2026-05-20	184.1600	187.630000	184.000000	187.2200	+2.011%	793,929	+13.359%
2026-05-19	184.2900	185.340000	183.280000	183.5300	-0.682%	1,089,935	+15.638%
2026-05-18	183.8600	185.160000	183.750900	184.7900	+0.758%	316,055	+14.849%
2026-05-15	182.7700	183.460000	181.520000	183.4000	-0.234%	743,352	+15.720%
2026-05-14	180.7200	183.870000	180.720000	183.8300	+2.173%	712,447	+15.449%
2026-05-13	181.7200	183.125000	179.080000	179.9200	-1.295%	2,336,683	+17.958%
2026-05-12	181.1200	182.340000	179.685000	182.2800	+0.791%	1,064,780	+16.431%
2026-05-11	181.8200	182.100000	180.135400	180.8500	-0.457%	1,162,099	+17.351%
2026-05-08	181.4500	181.850100	180.420000	181.6800	+0.182%	2,303,899	+16.815%
2026-05-07	181.7300	182.725000	180.560000	181.3500	-0.154%	696,696	+17.028%
2026-05-06	179.9700	182.150000	179.970000	181.6300	+1.765%	749,828	+16.847%
2026-05-05	178.2900	179.710000	178.127500	178.4800	+0.309%	684,481	+18.910%
2026-05-04	178.4300	178.910000	177.455000	177.9300	-0.897%	629,356	+19.277%
2026-05-01	180.1300	180.900000	179.190000	179.5400	-0.239%	604,143	+18.208%
2026-04-30	175.5700	180.220000	175.570000	179.9700	+2.711%	1,370,882	+17.925%
2026-04-29	177.6400	177.640000	175.110000	175.2200	-1.429%	1,287,954	+21.122%
2026-04-28	176.5400	177.850000	176.210000	177.7600	+0.617%	1,433,231	+19.391%
2026-04-27	175.4000	176.670000	175.400000	176.6700	+0.764%	2,243,108	+20.128%
2026-04-24	174.8000	176.190000	173.500000	175.3300	+0.240%	2,918,546	+21.046%
2026-04-23	174.7850	175.670000	173.317500	174.9100	-0.839%	3,741,620	+21.337%
2026-04-22	178.0500	178.290000	176.300000	176.3900	-0.597%	5,586,351	+20.319%
2026-04-21	180.2300	180.810000	177.245000	177.4500	-1.422%	1,303,500	+19.600%
2026-04-20	178.4200	180.090000	178.380000	180.0100	+0.880%	1,069,669	+17.899%
2026-04-17	176.5300	179.700000	176.520000	178.4400	+1.473%	2,343,986	+18.936%
2026-04-16	175.6700	175.990000	174.860000	175.8500	-0.057%	2,295,986	+20.688%
2026-04-15	175.4600	176.020000	174.920000	175.9500	+0.600%	1,108,734	+20.619%
2026-04-14	173.4100	174.930000	173.410000	174.9000	+0.708%	1,260,577	+21.344%
2026-04-13	171.1100	173.670000	170.130000	173.6700	+1.024%	2,379,378	+22.203%
2026-04-10	171.3000	172.505000	171.040000	171.9100	+0.656%	1,234,801	+23.454%
2026-04-09	169.2400	171.315176	168.710000	170.7900	+0.779%	2,473,687	+24.264%
2026-04-08	169.3900	169.950000	167.990000	169.4700	+2.467%	2,498,078	+25.232%
2026-04-07	164.0300	165.600000	163.080000	165.3900	+0.572%	789,374	+28.321%
2026-04-06	163.5500	164.925000	163.550000	164.4500	+0.649%	816,744	+29.054%
2026-04-02	161.6600	163.690000	161.320000	163.3900	-0.018%	785,651	+29.892%
2026-04-01	162.8800	164.190000	162.750000	163.4200	+1.014%	1,361,236	+29.868%
2026-03-31	159.1500	161.850000	158.880000	161.7800	+2.490%	1,094,866	+31.184%
2026-03-30	158.2700	159.840000	156.915000	157.8500	-0.228%	1,174,619	+34.450%
2026-03-27	159.6900	159.870000	157.570000	158.2100	-1.236%	2,204,957	+34.144%
2026-03-26	161.1300	162.760000	160.040000	160.1900	-1.422%	1,706,971	+32.486%
2026-03-25	163.7600	163.760000	161.520000	162.5000	+0.241%	1,720,403	+30.603%
2026-03-24	160.6000	162.600000	159.950000	162.1100	+0.179%	1,332,221	+30.917%
2026-03-23	160.5200	163.270000	160.400000	161.8200	+1.646%	1,402,175	+31.152%
2026-03-20	160.3200	161.030000	158.210000	159.2000	-0.705%	1,330,030	+33.310%
2026-03-19	161.4400	161.600000	159.840000	160.3300	-1.244%	1,276,383	+32.371%
2026-03-18	163.7400	164.930000	162.130000	162.3500	-1.139%	2,350,577	+30.724%
2026-03-17	164.8000	165.410000	164.090000	164.2200	+0.207%	1,988,541	+29.235%
2026-03-16	162.8800	164.790000	162.750700	163.8800	+1.625%	1,088,182	+29.503%
2026-03-13	163.0000	164.050000	160.960000	161.2600	-1.049%	876,593	+31.607%
2026-03-12	164.0100	164.110000	162.310000	162.9700	-1.230%	913,118	+30.226%
2026-03-11	165.4850	166.120000	164.400000	165.0000	-0.248%	1,157,157	+28.624%
2026-03-10	164.3100	167.170000	163.760000	165.4100	+1.205%	1,255,865	+28.305%
2026-03-09	161.6100	164.300000	160.670000	163.4400	-0.049%	1,446,718	+29.852%
2026-03-06	162.5400	164.190000	161.310000	163.5200	-0.541%	1,174,426	+29.788%
2026-03-05	165.1500	166.320000	163.170000	164.4100	-0.928%	1,371,795	+29.086%
2026-03-04	167.6700	167.670000	165.330000	165.9500	+0.030%	1,150,507	+27.888%
2026-03-03	165.1500	167.110000	163.550000	165.9000	-1.613%	992,576	+27.926%
2026-03-02	164.5000	168.930000	163.550000	168.6200	+0.831%	1,055,640	+25.863%
2026-02-27	169.8900	170.930100	166.180000	167.2300	-1.531%	2,485,394	+26.909%
2026-02-26	173.3400	173.340000	168.502200	169.8300	-2.194%	1,692,730	+24.966%
2026-02-25	171.0600	174.840000	171.010000	173.6400	+1.752%	1,252,571	+22.224%
2026-02-24	169.9900	170.870000	168.630000	170.6500	+0.035%	975,658	+24.366%
2026-02-23	172.5900	173.550000	169.545000	170.5900	-1.090%	1,340,851	+24.409%
2026-02-20	171.0000	172.520000	170.260000	172.4700	+1.037%	1,002,470	+23.053%
2026-02-19	170.7000	170.875000	169.100000	170.7000	-0.029%	452,814	+24.329%
2026-02-18	169.9400	171.280000	169.940000	170.7500	+0.791%	959,062	+24.293%
2026-02-17	168.7000	170.110000	168.070000	169.4100	-0.035%	1,416,676	+25.276%
2026-02-13	168.7000	169.840000	167.300000	169.4700	+0.071%	1,503,331	+25.232%
2026-02-12	173.2500	174.550000	168.610000	169.3500	-2.082%	2,561,609	+25.320%
2026-02-11	176.0000	176.050000	172.690000	172.9500	-1.431%	3,006,391	+22.712%
2026-02-10	174.8300	176.190000	174.540000	175.4600	+0.746%	835,865	+20.956%
2026-02-09	171.6100	174.290000	171.490000	174.1600	+2.207%	794,118	+21.859%
2026-02-06	170.1700	171.170000	169.680000	170.4000	+0.924%	1,124,120	+24.548%
2026-02-05	169.0000	170.720000	167.860000	168.8400	-0.694%	1,100,606	+25.699%
2026-02-04	170.8500	171.550000	169.565000	170.0200	-0.317%	1,737,233	+24.826%
2026-02-03	168.6100	170.740000	168.120000	170.5600	+1.157%	1,243,767	+24.431%
2026-02-02	166.0500	168.950000	165.780000	168.6100	+1.432%	755,700	+25.870%
2026-01-30	167.7400	168.510000	165.340000	166.2300	-1.511%	966,064	+27.673%
2026-01-29	167.3600	168.920000	166.565000	168.7800	+1.321%	1,607,047	+25.744%
2026-01-28	168.6600	168.790000	164.949400	166.5800	-1.339%	1,704,523	+27.404%
2026-01-27	167.7800	169.200000	167.450000	168.8400	+0.908%	1,355,096	+25.699%
2026-01-26	168.6200	169.320000	166.630000	167.3200	-1.414%	2,375,882	+26.841%
2026-01-23	168.9200	169.940000	168.050000	169.7200	+0.509%	6,532,302	+25.047%
2026-01-22	168.6100	169.547284	168.120000	168.8600	+0.512%	779,604	+25.684%
2026-01-21	168.2000	168.920000	166.150000	168.0000	+0.334%	1,150,022	+26.327%
2026-01-20	169.4600	169.660000	167.340000	167.4400	-1.028%	1,284,251	+26.750%
2026-01-16	168.8800	169.430000	168.555000	169.1800	-0.089%	1,971,450	+25.446%
2026-01-15	168.7100	169.440000	168.590000	169.3300	+0.433%	546,008	+25.335%
2026-01-14	168.6600	169.050000	167.500000	168.6000	-0.201%	739,335	+25.878%
2026-01-13	170.1300	170.140000	167.820000	168.9400	-0.419%	2,126,633	+25.624%
2026-01-12	168.8100	169.690000	168.300000	169.6500	+0.272%	2,863,667	+25.099%
2026-01-09	169.4900	170.120000	168.800000	169.1900	-0.212%	853,840	+25.439%
2026-01-08	168.8400	170.780000	168.730000	169.5500	+0.231%	591,843	+25.173%
2026-01-07	170.2700	170.680000	168.920000	169.1600	-0.739%	594,631	+25.461%
2026-01-06	173.5200	174.610000	170.370000	170.4200	-1.554%	1,115,589	+24.534%
2026-01-05	170.5800	173.200000	170.560000	173.1100	+1.364%	1,021,084	+22.598%
2026-01-02	171.2400	171.240000	169.970000	170.7800	+0.170%	671,119	+24.271%
2025-12-31	171.5800	171.580000	170.490000	170.4900	-0.641%	729,719	+24.482%
2025-12-30	171.7800	172.370000	171.435000	171.5900	-0.087%	695,392	+23.684%
2025-12-29	170.9700	172.380000	170.930000	171.7400	+0.134%	659,308	+23.576%
2025-12-26	171.8000	171.800000	170.750000	171.5100	+0.181%	306,191	+23.742%
2025-12-24	171.1300	171.840000	170.630000	171.2000	+0.170%	697,914	+23.966%
2025-12-23	170.0900	171.190000	169.700000	170.9100	+0.636%	545,181	+24.176%
2025-12-22	169.2900	170.480000	168.460000	169.8300	+0.646%	724,157	+24.966%
2025-12-19	168.0000	169.890000	167.630000	168.7400	+0.957%	1,022,556	+25.773%
2025-12-18	165.8900	168.150000	165.890000	167.1400	+1.119%	1,050,228	+26.977%
2025-12-17	166.4700	166.820000	164.570100	165.2900	-0.649%	883,324	+28.399%
2025-12-16	167.1550	167.350000	165.950000	166.3700	-0.431%	929,166	+27.565%
2025-12-15	165.7200	167.780000	165.620000	167.0900	+0.742%	1,006,523	+27.015%
2025-12-12	167.3000	167.910000	165.450000	165.8600	-0.695%	1,585,915	+27.957%
2025-12-11	166.5400	167.210000	165.110000	167.0200	+1.138%	1,232,213	+27.069%
2025-12-10	163.4700	165.820000	163.140000	165.1400	+1.189%	821,866	+28.515%
2025-12-09	163.5400	164.350000	163.140000	163.2000	-0.116%	1,109,554	+30.043%
2025-12-08	162.9100	163.770000	162.550000	163.3900	+0.560%	2,316,968	+29.892%
2025-12-05	161.1600	162.955000	160.910000	162.4800	+1.196%	1,062,085	+30.619%
2025-12-04	158.5800	161.540000	157.640000	160.5600	+2.476%	1,471,104	+32.181%
2025-12-03	155.5400	157.980000	154.500000	156.6800	+1.457%	1,327,155	+35.454%
2025-12-02	153.1600	155.120000	152.505000	154.4300	+1.007%	1,459,067	+37.428%
2025-12-01	154.0300	154.430000	152.560000	152.8900	-0.779%	953,686	+38.812%
2025-11-28	154.0000	154.640000	153.240000	154.0900	+0.588%	374,257	+37.731%
2025-11-26	152.5500	153.260000	152.400000	153.1900	+0.637%	787,667	+38.540%
2025-11-25	150.3200	152.790000	150.010000	152.2200	+1.677%	879,049	+39.423%
2025-11-24	150.2700	150.850000	149.130000	149.7100	-0.187%	1,008,236	+41.761%
2025-11-21	148.2900	150.250000	147.450000	149.9900	+1.792%	1,532,498	+41.496%
2025-11-20	146.7700	150.040000	146.760000	147.3500	-0.620%	1,618,877	+44.031%
2025-11-19	148.4700	149.000000	147.330000	148.2700	-0.563%	866,000	+43.138%
2025-11-18	146.7700	149.365000	145.710000	149.1100	+1.346%	1,680,649	+42.331%
2025-11-17	147.0200	148.270000	146.440000	147.1300	+0.389%	1,729,018	+44.247%
2025-11-14	146.0000	146.560000	144.555700	146.5600	-0.143%	2,137,593	+44.808%
2025-11-13	148.5700	149.215000	145.850000	146.7700	-1.477%	810,097	+44.600%
2025-11-12	147.7800	149.020000	146.910000	148.9700	+0.846%	812,721	+42.465%
2025-11-11	147.0000	148.160000	147.000000	147.7200	+0.565%	988,157	+43.670%
2025-11-10	145.9900	147.030000	145.680000	146.8900	+0.983%	2,461,621	+44.482%
2025-11-07	145.4500	145.495000	143.380000	145.4600	+0.034%	1,082,791	+45.903%
2025-11-06	145.8500	145.987800	144.670000	145.4100	-0.172%	568,830	+45.953%
2025-11-05	145.2300	145.880000	144.760000	145.6600	-0.075%	823,179	+45.702%
2025-11-04	146.0600	146.880000	145.330000	145.7700	-1.113%	965,478	+45.592%
2025-11-03	146.1100	147.735300	145.700000	147.4100	+0.621%	633,410	+43.973%
2025-10-31	145.4700	146.760000	145.065000	146.5000	+0.411%	744,372	+44.867%
2025-10-30	146.4700	147.120000	145.355000	145.9000	-0.539%	1,234,932	+45.463%
2025-10-29	149.0500	149.250000	146.370000	146.6900	-1.583%	612,904	+44.679%
2025-10-28	148.3600	149.440000	147.620000	149.0500	+0.553%	1,076,191	+42.388%
2025-10-27	146.9300	148.310000	146.000000	148.2300	+0.305%	1,842,126	+43.176%
2025-10-24	147.5900	148.160000	147.260000	147.7800	+0.210%	3,877,169	+43.612%
2025-10-23	146.9300	147.735000	146.750000	147.4700	+0.456%	559,092	+43.914%
2025-10-22	146.6000	147.170000	146.361000	146.8000	+0.136%	535,220	+44.571%
2025-10-21	147.1900	147.540000	146.500000	146.6000	-0.231%	2,129,679	+44.768%
2025-10-20	145.5700	147.370000	145.570000	146.9400	+0.789%	1,288,676	+44.433%
2025-10-17	144.5900	146.100000	144.290000	145.7900	+0.330%	1,401,849	+45.572%
2025-10-16	146.8000	147.300000	144.690000	145.3100	-1.001%	1,358,020	+46.053%
2025-10-15	145.6900	146.940000	145.570000	146.7800	+0.921%	1,152,377	+44.591%
2025-10-14	143.7200	145.746600	143.130000	145.4400	+0.595%	689,588	+45.923%
2025-10-13	144.4100	144.915000	143.970000	144.5800	+0.654%	508,140	+46.791%
2025-10-10	145.9900	146.290000	143.520000	143.6400	-1.115%	1,216,285	+47.751%
2025-10-09	145.3200	145.560000	144.655000	145.2600	+0.152%	1,260,624	+46.104%
2025-10-08	146.3500	146.470000	144.740000	145.0400	-0.569%	875,574	+46.325%
2025-10-07	146.8500	147.200000	145.860000	145.8700	-0.789%	1,034,794	+45.493%
2025-10-06	147.2000	147.470000	145.910000	147.0300	+0.048%	1,041,086	+44.345%
2025-10-03	146.5500	147.170100	146.420000	146.9600	+0.369%	723,820	+44.413%
2025-10-02	147.5000	147.500000	145.790000	146.4200	-0.530%	585,030	+44.946%
2025-10-01	147.1600	148.000000	147.050000	147.2000	-0.081%	803,454	+44.178%
2025-09-30	147.0500	147.470000	145.905000	147.3200	+0.245%	797,148	+44.061%
2025-09-29	146.3800	147.660000	146.320000	146.9600	+0.582%	1,079,069	+44.413%
2025-09-26	146.6600	146.740000	145.910000	146.1100	-0.082%	687,384	+45.254%
2025-09-25	146.6000	147.090000	145.860100	146.2300	-0.713%	991,284	+45.134%
2025-09-24	147.6700	148.330000	146.990000	147.2800	-0.520%	776,331	+44.100%
2025-09-23	148.7300	149.260000	148.050000	148.0500	-0.370%	836,805	+43.350%
2025-09-22	147.6100	148.810000	147.205000	148.6000	+0.910%	971,436	+42.820%
2025-09-19	146.5200	147.540000	146.190000	147.2600	+0.753%	943,195	+44.119%
2025-09-18	145.9900	146.660000	145.540000	146.1600	-0.123%	790,846	+45.204%
2025-09-17	146.6200	146.950000	145.720000	146.3400	+0.205%	1,139,579	+45.025%
2025-09-16	145.4000	146.500000	145.180000	146.0400	+0.447%	830,220	+45.323%
2025-09-15	144.5100	145.420000	144.040000	145.3900	+0.867%	800,765	+45.973%
2025-09-12	144.8800	144.950000	143.995000	144.1400	-0.682%	585,417	+47.239%
2025-09-11	144.5500	145.210000	144.280000	145.1300	+0.687%	635,862	+46.234%
2025-09-10	144.0700	144.680000	143.970000	144.1400	+0.104%	765,622	+47.239%
2025-09-09	144.3300	144.960000	143.941000	143.9900	-0.429%	749,274	+47.392%
2025-09-08	145.0500	145.330000	144.171000	144.6100	+0.083%	1,062,998	+46.760%
2025-09-05	145.9300	146.500000	143.970000	144.4900	-0.905%	974,984	+46.882%
2025-09-04	146.0300	146.300000	145.190000	145.8100	+0.117%	577,160	+45.552%
2025-09-03	145.0000	145.660000	144.720000	145.6400	+0.615%	653,592	+45.722%
2025-09-02	143.8100	144.990000	143.200000	144.7500	-0.420%	1,014,289	+46.618%
2025-08-29	145.5550	145.950000	144.920000	145.3600	-0.336%	858,678	+46.003%
2025-08-28	145.5900	146.330000	144.430000	145.8500	+0.406%	1,115,479	+45.513%
2025-08-27	141.5000	147.640000	141.370000	145.2600	+5.506%	3,183,382	+46.104%
2025-08-26	136.2500	137.700000	136.100000	137.6800	+1.064%	1,387,816	+54.147%
2025-08-25	137.7800	137.780000	136.210000	136.2300	-1.197%	845,675	+55.788%
2025-08-22	136.4300	138.335000	135.970000	137.8800	+1.233%	700,768	+53.924%
2025-08-21	136.1300	136.790000	135.920000	136.2000	-0.212%	766,562	+55.822%
2025-08-20	136.2800	136.780000	136.130000	136.4900	+0.125%	615,913	+55.491%
2025-08-19	136.0300	136.595900	135.950000	136.3200	-0.059%	676,384	+55.685%
2025-08-18	136.2500	136.590000	136.035000	136.4000	-0.022%	595,105	+55.594%
2025-08-15	136.8800	137.250000	136.320000	136.4300	-0.117%	771,993	+55.560%
2025-08-14	135.2700	136.590000	135.040000	136.5900	+0.500%	1,349,322	+55.377%
2025-08-13	135.4400	136.010000	135.350000	135.9100	+0.823%	2,295,494	+56.155%
2025-08-12	133.8300	135.090000	133.660000	134.8000	+1.027%	975,009	+57.441%
2025-08-11	132.5100	133.750000	132.510000	133.4300	+0.626%	1,887,281	+59.057%
2025-08-08	132.8100	133.150000	132.270000	132.6000	+0.121%	1,848,631	+60.053%
2025-08-07	132.7400	133.020000	132.030000	132.4400	+0.174%	912,311	+60.246%
2025-08-06	131.4700	132.300000	131.060000	132.2100	+1.132%	834,943	+60.525%
2025-08-05	129.0500	130.860000	128.950000	130.7300	+0.623%	715,199	+62.342%
2025-08-04	129.0400	130.015000	129.040000	129.9200	+1.019%	386,422	+63.354%
2025-08-01	127.9200	128.870000	127.380000	128.6100	+0.117%	1,246,412	+65.018%
2025-07-31	129.1900	129.540000	128.140000	128.4600	-0.719%	1,050,802	+65.211%
2025-07-30	129.4100	130.065900	128.890000	129.3900	-0.239%	713,988	+64.023%
2025-07-29	130.2700	130.350000	129.080000	129.7000	-0.575%	908,447	+63.631%
2025-07-28	131.6800	131.820000	130.300000	130.4500	-1.212%	589,900	+62.691%
2025-07-25	131.1800	132.100000	130.940000	132.0500	+0.023%	677,694	+60.719%
2025-07-24	132.7400	133.110000	131.930000	132.0200	-1.632%	937,337	+60.756%
2025-07-23	133.5600	134.255000	133.320000	134.2100	+0.796%	4,204,980	+58.133%
2025-07-22	133.3400	133.563400	132.800000	133.1500	-0.344%	1,804,161	+59.392%
2025-07-21	133.1800	133.680000	132.940100	133.6100	+0.602%	3,336,007	+58.843%
2025-07-18	133.6500	133.660000	132.430000	132.8100	-0.158%	475,445	+59.800%
2025-07-17	131.2900	133.080000	130.800000	133.0200	+0.780%	920,844	+59.547%
2025-07-16	130.6700	132.020000	130.530000	131.9900	+1.033%	744,493	+60.792%
2025-07-15	132.0300	132.100000	130.460300	130.6400	-0.895%	986,226	+62.454%
2025-07-14	131.5800	131.885000	131.160000	131.8200	+0.046%	1,684,505	+61.000%
2025-07-11	132.6400	132.780000	131.253338	131.7600	-1.148%	942,022	+61.073%
2025-07-10	132.3400	133.840000	132.190000	133.2900	+0.649%	1,887,462	+59.224%
2025-07-09	132.2200	132.790000	131.900000	132.4300	+0.509%	1,541,701	+60.258%
2025-07-08	131.7600	132.270000	131.380000	131.7600	-0.053%	758,847	+61.073%
2025-07-07	131.6100	133.360000	131.490000	131.8300	-0.611%	735,113	+60.988%
2025-07-03	131.5800	132.690000	131.380000	132.6400	+1.121%	458,441	+60.005%
2025-07-02	131.5900	131.880000	130.810000	131.1700	-0.824%	1,451,971	+61.798%
2025-07-01	131.3600	132.425000	131.360000	132.2600	+0.540%	517,633	+60.464%
2025-06-30	130.0100	131.690000	129.920000	131.5500	+1.419%	828,090	+61.330%
2025-06-27	130.1300	130.955000	129.230000	129.7100	-0.353%	731,473	+63.619%
2025-06-26	128.7200	130.510000	128.590000	130.1700	+1.640%	973,914	+63.041%
2025-06-25	128.1900	128.320000	127.490000	128.0700	-0.195%	1,596,014	+65.714%
2025-06-24	127.9850	129.000000	127.900000	128.3200	+0.888%	1,085,705	+65.391%
2025-06-23	126.8000	127.215000	126.020000	127.1900	-0.079%	912,772	+66.861%
2025-06-20	128.7400	128.940000	127.150000	127.2900	-0.609%	840,424	+66.730%
2025-06-18	128.4000	128.860000	127.980000	128.0700	+0.063%	719,839	+65.714%
2025-06-17	128.6300	129.030000	127.690000	127.9900	-0.691%	566,375	+65.818%
2025-06-16	128.5900	130.000000	128.240000	128.8800	+0.885%	811,402	+64.673%
2025-06-13	128.0200	128.620000	127.350000	127.7500	-0.831%	783,785	+66.129%
2025-06-12	128.3400	128.870000	128.085000	128.8200	+0.735%	541,644	+64.749%
2025-06-11	128.7900	129.040000	127.860000	127.8800	-0.335%	670,855	+65.960%
2025-06-10	128.0100	128.350000	127.700000	128.3100	+0.549%	1,022,850	+65.404%
2025-06-09	127.2900	127.820000	127.100000	127.6100	+0.063%	1,050,001	+66.311%
2025-06-06	127.5000	128.140000	127.310000	127.5300	+0.449%	885,927	+66.416%
2025-06-05	128.2700	128.500000	126.910000	126.9600	-0.322%	894,953	+67.163%
2025-06-04	127.7800	127.980000	127.200000	127.3700	-0.094%	800,511	+66.625%
2025-06-03	127.7600	128.315000	127.420000	127.4900	-0.297%	1,023,934	+66.468%
2025-06-02	126.2700	127.960000	126.220000	127.8700	+0.955%	1,063,091	+65.973%
2025-05-30	124.8800	127.170000	124.190000	126.6600	+1.328%	1,359,805	+67.559%
2025-05-29	128.6700	128.750000	124.270000	125.0000	-3.056%	2,218,112	+69.784%
2025-05-28	128.4300	129.460000	128.410000	128.9400	+0.062%	1,044,474	+64.596%
2025-05-27	128.3100	129.420000	128.030000	128.8600	+0.335%	1,344,909	+64.698%
2025-05-23	126.4400	128.730000	126.070000	128.4300	+1.510%	1,355,606	+65.250%
2025-05-22	125.6600	127.000000	124.870000	126.5200	+0.556%	1,211,130	+67.744%
2025-05-21	126.2400	126.690000	125.700000	125.8200	-0.522%	1,104,115	+68.677%
2025-05-20	127.0000	127.475000	126.260000	126.4800	-0.519%	1,619,863	+67.797%
2025-05-19	125.5500	127.440000	125.212700	127.1400	+1.049%	940,076	+66.926%
2025-05-16	125.0000	126.050000	124.670000	125.8200	+0.833%	2,305,379	+68.677%
2025-05-15	122.5000	124.880000	122.500000	124.7800	+1.836%	1,727,532	+70.083%
2025-05-14	122.2700	122.660000	121.610000	122.5300	+0.599%	1,180,348	+73.207%
2025-05-13	121.3000	121.900000	120.660100	121.8000	+0.778%	820,983	+74.245%
2025-05-12	121.0400	121.360000	120.320000	120.8600	+0.482%	2,322,734	+75.600%
2025-05-09	120.6200	120.620000	119.770000	120.2800	+0.376%	1,540,197	+76.447%
2025-05-08	120.3000	121.208600	119.589300	119.8300	-0.300%	2,021,295	+77.109%
2025-05-07	120.0300	120.960000	119.930000	120.1900	+0.025%	692,909	+76.579%
2025-05-06	120.8100	121.225000	120.080000	120.1600	-0.670%	605,886	+76.623%
2025-05-05	121.1400	121.560000	120.730000	120.9700	-0.247%	519,986	+75.440%
2025-05-02	121.3600	121.730000	120.790000	121.2700	+1.041%	863,930	+75.006%
2025-05-01	119.8200	120.660000	119.500000	120.0200	+0.117%	721,427	+76.829%
2025-04-30	118.9200	120.110000	117.430000	119.8800	-0.017%	841,504	+77.035%
2025-04-29	118.4700	119.900000	118.390100	119.9000	+1.113%	789,289	+77.006%
2025-04-28	117.8000	118.680000	117.680000	118.5800	+0.696%	1,006,227	+78.976%
2025-04-25	117.5500	118.020000	116.780000	117.7600	+0.076%	787,288	+80.222%
2025-04-24	117.6900	117.720000	116.340000	117.6700	-0.102%	973,595	+80.360%
2025-04-23	119.2700	119.860000	117.410000	117.7900	-0.153%	1,099,753	+80.177%
2025-04-22	115.8200	117.970000	115.410000	117.9700	+2.396%	5,486,237	+79.902%
2025-04-21	116.0000	116.600000	114.630000	115.2100	-0.886%	600,060	+84.211%
2025-04-17	115.5300	116.710000	115.450000	116.2400	+0.536%	1,090,937	+82.579%
2025-04-16	115.2100	116.240000	114.250000	115.6200	+0.356%	935,035	+83.558%
2025-04-15	115.5000	116.610000	115.020000	115.2100	-0.147%	2,162,593	+84.211%
2025-04-14	114.6800	115.505000	113.430000	115.3800	+1.863%	1,175,403	+83.940%
2025-04-11	110.6500	113.630000	110.140000	113.2700	+3.020%	1,186,754	+87.366%
2025-04-10	113.4500	113.450000	108.930000	109.9500	-3.324%	1,562,466	+93.024%
2025-04-09	107.9600	114.010000	106.850000	113.7300	+4.956%	4,105,753	+86.609%
2025-04-08	111.9700	112.330000	107.720000	108.3600	-0.742%	4,374,015	+95.856%
2025-04-07	106.2100	112.110000	106.100000	109.1700	-1.569%	2,057,431	+94.403%
2025-04-04	112.5100	113.730000	110.040000	110.9100	-3.649%	2,439,436	+91.353%
2025-04-03	113.7600	117.800000	113.700000	115.1100	+0.340%	1,831,291	+84.371%
2025-04-02	113.0800	114.720000	112.390000	114.7200	+0.941%	856,745	+84.998%
2025-04-01	112.2300	113.710000	110.730000	113.6500	+0.825%	828,609	+86.740%
2025-03-31	111.2400	113.210000	111.030100	112.7200	+0.517%	840,031	+88.281%
2025-03-28	114.6000	114.860000	111.980000	112.1400	-2.240%	843,279	+89.255%
2025-03-27	115.9100	116.650000	114.300000	114.7100	-1.342%	708,559	+85.014%
2025-03-26	117.0300	117.690000	115.820000	116.2700	-0.326%	741,301	+82.532%
2025-03-25	117.0900	117.330000	116.090000	116.6500	+0.638%	655,889	+81.937%
2025-03-24	114.2500	116.270000	114.200000	115.9100	+2.033%	675,256	+83.099%
2025-03-21	112.6900	114.010000	112.680000	113.6000	-0.185%	747,837	+86.822%
2025-03-20	113.2500	114.180000	112.460000	113.8100	-0.359%	605,788	+86.477%
2025-03-19	112.6100	114.430000	112.250000	114.2200	+1.547%	979,979	+85.808%
2025-03-18	113.0400	113.070000	111.770000	112.4800	-0.213%	688,909	+88.682%
2025-03-17	111.6300	113.190000	111.220000	112.7200	+1.103%	1,111,418	+88.281%
2025-03-14	109.7500	111.670000	109.570000	111.4900	+2.463%	991,845	+90.358%
2025-03-13	110.9500	111.170000	108.760000	108.8100	-2.220%	1,169,171	+95.046%
2025-03-12	111.0400	111.620000	110.380000	111.2800	+0.861%	925,523	+90.717%
2025-03-11	112.5300	113.030000	110.130000	110.3300	-2.354%	1,367,967	+92.359%
2025-03-10	113.0500	114.250000	112.140000	112.9900	-1.808%	656,918	+87.831%
2025-03-07	113.6100	115.440000	113.320000	115.0700	+0.727%	785,182	+84.436%
2025-03-06	114.5600	116.370000	113.870000	114.2400	-0.773%	851,637	+85.776%
2025-03-05	113.5700	115.930000	113.205000	115.1300	+2.256%	1,142,362	+84.339%
2025-03-04	115.4200	115.580000	112.180000	112.5900	-3.646%	1,295,657	+88.498%
2025-03-03	118.0000	119.460000	115.840000	116.8500	-1.117%	834,895	+81.626%
2025-02-28	115.8200	118.250000	115.220000	118.1700	+2.569%	1,089,453	+79.597%

document.getElementById("Bp9TpZ").onerror = function(){this.style.display='none';}; .dark-mode .TNTZZz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TNTZZz{ color: #333333; background-color: white; border: 2px solid #333333; }RYRoyal Bank of Canadastock NYSE

RY
Royal Bank of Canada
stock NYSE