Dark

RY
Royal Bank of Canada
stock NYSE

At Close

Oct 2, 2026 3:59:59 PM EDT

195.68USD+0.166%(+0.32)1,800,959

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 8:52:30 AM EDT

201.05USD+2.913%(+5.69)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

195.36USD+0.013%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	195.7500	196.550000	194.590000	195.6700	+0.159%	1,800,959	0.000%
2026-10-01	195.3500	195.900000	191.390000	195.3600	-0.626%	1,400,731	+0.159%
2026-09-30	199.4500	199.820000	196.190000	196.5900	-1.607%	995,218	-0.468%
2026-09-29	200.4100	200.775000	198.985000	199.8000	-0.572%	853,656	-2.067%
2026-09-28	201.6400	202.640000	200.570000	200.9500	-0.510%	788,638	-2.628%
2026-09-25	200.6800	202.310000	200.210000	201.9800	+1.243%	877,323	-3.124%
2026-09-24	198.6700	200.130000	198.070000	199.5000	+0.025%	881,549	-1.920%
2026-09-23	202.8900	203.595000	199.370000	199.4500	-2.149%	1,295,399	-1.895%
2026-09-22	205.9800	206.660000	202.480000	203.8300	-1.145%	1,166,157	-4.003%
2026-09-21	204.4600	206.420000	204.250000	206.1900	+1.422%	1,672,791	-5.102%
2026-09-18	202.5300	203.740000	201.450000	203.3000	-0.133%	1,460,434	-3.753%
2026-09-17	204.0100	204.990000	202.550000	203.5700	+0.633%	809,475	-3.881%
2026-09-16	204.2300	205.476029	200.690000	202.2900	-0.950%	1,088,539	-3.273%
2026-09-15	205.0000	205.000000	202.140000	204.2300	-0.453%	675,908	-4.191%
2026-09-14	204.9900	206.375000	204.090000	205.1600	-0.359%	866,251	-4.626%
2026-09-11	207.7700	208.000000	204.230000	205.9000	-0.039%	823,191	-4.968%
2026-09-10	206.8900	207.480000	205.090000	205.9800	-0.401%	740,954	-5.005%
2026-09-09	207.6900	208.000000	205.880000	206.8100	-1.048%	497,422	-5.387%
2026-09-08	210.0800	210.780000	208.800000	209.0000	-0.755%	748,790	-6.378%
2026-09-04	211.4600	211.980000	210.110000	210.5900	-0.698%	560,061	-7.085%
2026-09-03	209.0000	212.370000	208.710000	212.0700	+2.025%	1,033,263	-7.733%
2026-09-02	203.9000	208.015000	203.480000	207.8600	+2.153%	1,010,121	-5.865%
2026-09-01	203.7800	204.780000	201.750000	203.4800	-0.328%	1,483,835	-3.838%
2026-08-31	204.6500	205.910000	203.300000	204.1500	-0.039%	1,578,131	-4.154%
2026-08-28	205.5000	206.400000	203.550000	204.2300	-0.152%	970,279	-4.191%
2026-08-27	206.8200	207.710000	201.795000	204.5400	-1.289%	1,725,066	-4.337%
2026-08-26	206.9500	208.500000	206.375000	207.2100	+0.058%	1,332,868	-5.569%
2026-08-25	204.4950	207.670000	203.510000	207.0900	+1.505%	1,777,500	-5.515%
2026-08-24	203.3500	205.945000	200.855000	204.0200	-0.590%	1,793,547	-4.093%
2026-08-21	206.2700	207.800000	204.580000	205.2300	+0.010%	1,538,409	-4.658%
2026-08-20	206.4600	207.650000	204.080000	205.2100	-1.161%	1,037,806	-4.649%
2026-08-19	214.4800	214.550000	207.220000	207.6200	-2.521%	2,675,533	-5.756%
2026-08-18	216.0300	216.070000	210.860000	212.9900	-1.480%	976,704	-8.132%
2026-08-17	216.5400	218.110000	216.090000	216.1900	-0.171%	586,410	-9.492%
2026-08-14	215.6300	216.695000	215.030000	216.5600	+0.726%	1,193,252	-9.646%
2026-08-13	213.5400	215.705000	213.540000	215.0000	+0.712%	1,843,957	-8.991%
2026-08-12	210.9400	213.535000	210.280000	213.4800	+1.531%	1,720,469	-8.343%
2026-08-11	211.6600	213.000000	210.260000	210.2600	-0.251%	1,261,986	-6.939%
2026-08-10	210.4200	213.110000	210.420000	210.7900	-0.137%	678,520	-7.173%
2026-08-07	212.1900	212.680000	209.930000	211.0800	-0.175%	691,269	-7.301%
2026-08-06	211.9200	212.650000	210.050000	211.4500	+0.085%	1,666,641	-7.463%
2026-08-05	208.4900	212.300000	208.025000	211.2700	+1.309%	944,908	-7.384%
2026-08-04	210.7100	210.900000	208.520000	208.5400	-0.917%	1,596,608	-6.171%
2026-08-03	210.5400	210.930000	208.910000	210.4700	+0.458%	941,404	-7.032%
2026-07-31	210.3400	211.150000	209.170000	209.5100	-0.290%	1,427,747	-6.606%
2026-07-30	208.5800	210.705000	208.190000	210.1200	+1.778%	899,307	-6.877%
2026-07-29	211.9200	211.920000	205.895000	206.4500	-2.792%	1,589,420	-5.222%
2026-07-28	209.0900	212.678000	207.605000	212.3800	+1.370%	1,083,454	-7.868%
2026-07-27	208.2600	209.802800	207.505000	209.5100	+0.201%	1,139,159	-6.606%
2026-07-24	208.9500	210.148800	208.055000	209.0900	+0.302%	3,093,805	-6.418%
2026-07-23	209.7700	209.810000	207.140000	208.4600	-1.414%	1,200,012	-6.135%
2026-07-22	211.2300	212.530000	210.130000	211.4500	+0.270%	1,432,764	-7.463%
2026-07-21	210.8900	211.560000	209.400000	210.8800	+0.242%	1,705,488	-7.213%
2026-07-20	215.7500	215.900000	210.290000	210.3700	-2.349%	1,809,420	-6.988%
2026-07-17	214.7900	217.520000	213.530000	215.4300	-0.296%	1,211,858	-9.172%
2026-07-16	218.0000	218.565000	215.370000	216.0700	-0.826%	1,566,505	-9.441%
2026-07-15	214.3900	217.870000	214.350000	217.8700	+1.789%	1,530,920	-10.190%
2026-07-14	211.5900	214.480000	211.550000	214.0400	+1.590%	1,643,554	-8.583%
2026-07-13	211.4000	212.360000	209.120000	210.6900	-0.189%	1,657,362	-7.129%
2026-07-10	209.3800	211.390000	208.680000	211.0900	+1.213%	848,446	-7.305%
2026-07-09	206.6900	209.010000	206.420000	208.5600	+1.356%	897,988	-6.180%
2026-07-08	208.8200	209.090000	204.485000	205.7700	-1.578%	1,393,324	-4.908%
2026-07-07	208.0700	209.640000	207.375000	209.0700	+0.490%	1,409,554	-6.409%
2026-07-06	204.8300	208.050000	204.700000	208.0500	+1.592%	1,460,549	-5.950%
2026-07-02	209.3500	209.350000	203.530000	204.7900	-1.690%	2,803,208	-4.453%
2026-07-01	206.5000	209.370000	205.705000	208.3100	+0.647%	752,734	-6.068%
2026-06-30	205.2500	207.220000	204.700000	206.9700	+1.065%	2,151,577	-5.460%
2026-06-29	202.9700	204.980000	202.740000	204.7900	+0.956%	1,268,362	-4.453%
2026-06-26	203.8700	204.250000	201.570000	202.8500	-0.432%	2,633,068	-3.540%
2026-06-25	203.1500	204.820000	202.730000	203.7300	+0.777%	1,878,854	-3.956%
2026-06-24	203.2500	203.545000	201.500000	202.1600	-0.379%	2,542,300	-3.210%
2026-06-23	201.7000	203.010000	200.725000	202.9300	+0.094%	2,553,298	-3.578%
2026-06-22	200.8000	203.290000	200.750000	202.7400	+0.585%	2,722,562	-3.487%
2026-06-18	201.4000	202.600000	200.450000	201.5600	+0.429%	2,514,889	-2.922%
2026-06-17	200.9500	202.900000	200.045000	200.7000	-0.214%	1,895,545	-2.506%
2026-06-16	200.1500	201.235000	199.110000	201.1300	+1.035%	1,170,983	-2.715%
2026-06-15	200.8500	201.650000	197.470000	199.0700	-0.236%	2,437,904	-1.708%
2026-06-12	199.7800	201.740000	198.990000	199.5400	+0.135%	1,964,586	-1.939%
2026-06-11	198.4300	199.770000	196.110000	199.2700	+0.840%	1,788,765	-1.807%
2026-06-10	197.7700	200.050000	197.390000	197.6100	-0.141%	2,370,229	-0.982%
2026-06-09	196.3800	198.570000	195.560000	197.8900	+1.316%	1,161,892	-1.122%
2026-06-08	195.0600	196.530000	194.375000	195.3200	+0.660%	975,806	+0.179%
2026-06-05	194.5500	195.530000	193.830000	194.0400	-0.477%	1,312,449	+0.840%
2026-06-04	192.0000	195.400000	191.930000	194.9700	+2.036%	883,648	+0.359%
2026-06-03	190.1000	192.030000	190.070000	191.0800	-0.026%	1,913,357	+2.402%
2026-06-02	188.0700	191.355000	188.050000	191.1300	+1.363%	1,253,430	+2.375%
2026-06-01	190.5000	190.500000	187.580000	188.5600	-0.512%	2,015,356	+3.771%
2026-05-29	189.4400	190.800000	186.950000	189.5300	+0.339%	2,132,878	+3.240%
2026-05-28	187.7100	190.130000	186.420000	188.8900	-0.127%	1,448,162	+3.589%
2026-05-27	189.4350	190.970000	188.460000	189.1300	-0.442%	1,237,885	+3.458%
2026-05-26	190.5400	191.510000	188.520000	189.9700	+0.137%	994,934	+3.000%
2026-05-22	190.0000	190.364000	189.135000	189.7100	+0.280%	677,874	+3.142%
2026-05-21	186.1900	189.620000	185.710000	189.1800	+1.047%	787,545	+3.431%
2026-05-20	184.1600	187.630000	184.000000	187.2200	+2.011%	793,929	+4.513%
2026-05-19	184.2900	185.340000	183.280000	183.5300	-0.682%	1,089,935	+6.615%
2026-05-18	183.8600	185.160000	183.750900	184.7900	+0.758%	316,055	+5.888%
2026-05-15	182.7700	183.460000	181.520000	183.4000	-0.234%	743,352	+6.690%
2026-05-14	180.7200	183.870000	180.720000	183.8300	+2.173%	712,447	+6.441%
2026-05-13	181.7200	183.125000	179.080000	179.9200	-1.295%	2,336,683	+8.754%
2026-05-12	181.1200	182.340000	179.685000	182.2800	+0.791%	1,064,780	+7.346%
2026-05-11	181.8200	182.100000	180.135400	180.8500	-0.457%	1,162,099	+8.195%
2026-05-08	181.4500	181.850100	180.420000	181.6800	+0.182%	2,303,899	+7.700%
2026-05-07	181.7300	182.725000	180.560000	181.3500	-0.154%	696,696	+7.896%
2026-05-06	179.9700	182.150000	179.970000	181.6300	+1.765%	749,828	+7.730%
2026-05-05	178.2900	179.710000	178.127500	178.4800	+0.309%	684,481	+9.631%
2026-05-04	178.4300	178.910000	177.455000	177.9300	-0.897%	629,356	+9.970%
2026-05-01	180.1300	180.900000	179.190000	179.5400	-0.239%	604,143	+8.984%
2026-04-30	175.5700	180.220000	175.570000	179.9700	+2.711%	1,370,882	+8.724%
2026-04-29	177.6400	177.640000	175.110000	175.2200	-1.429%	1,287,954	+11.671%
2026-04-28	176.5400	177.850000	176.210000	177.7600	+0.617%	1,433,231	+10.075%
2026-04-27	175.4000	176.670000	175.400000	176.6700	+0.764%	2,243,108	+10.755%
2026-04-24	174.8000	176.190000	173.500000	175.3300	+0.240%	2,918,546	+11.601%
2026-04-23	174.7850	175.670000	173.317500	174.9100	-0.839%	3,741,620	+11.869%
2026-04-22	178.0500	178.290000	176.300000	176.3900	-0.597%	5,586,351	+10.930%
2026-04-21	180.2300	180.810000	177.245000	177.4500	-1.422%	1,303,500	+10.268%
2026-04-20	178.4200	180.090000	178.380000	180.0100	+0.880%	1,069,669	+8.700%
2026-04-17	176.5300	179.700000	176.520000	178.4400	+1.473%	2,343,986	+9.656%
2026-04-16	175.6700	175.990000	174.860000	175.8500	-0.057%	2,295,986	+11.271%
2026-04-15	175.4600	176.020000	174.920000	175.9500	+0.600%	1,108,734	+11.208%
2026-04-14	173.4100	174.930000	173.410000	174.9000	+0.708%	1,260,577	+11.875%
2026-04-13	171.1100	173.670000	170.130000	173.6700	+1.024%	2,379,378	+12.668%
2026-04-10	171.3000	172.505000	171.040000	171.9100	+0.656%	1,234,801	+13.821%
2026-04-09	169.2400	171.315176	168.710000	170.7900	+0.779%	2,473,687	+14.568%
2026-04-08	169.3900	169.950000	167.990000	169.4700	+2.467%	2,498,078	+15.460%
2026-04-07	164.0300	165.600000	163.080000	165.3900	+0.572%	789,374	+18.308%
2026-04-06	163.5500	164.925000	163.550000	164.4500	+0.649%	816,744	+18.984%
2026-04-02	161.6600	163.690000	161.320000	163.3900	-0.018%	785,651	+19.756%
2026-04-01	162.8800	164.190000	162.750000	163.4200	+1.014%	1,361,236	+19.734%
2026-03-31	159.1500	161.850000	158.880000	161.7800	+2.490%	1,094,866	+20.948%
2026-03-30	158.2700	159.840000	156.915000	157.8500	-0.228%	1,174,619	+23.959%
2026-03-27	159.6900	159.870000	157.570000	158.2100	-1.236%	2,204,957	+23.677%
2026-03-26	161.1300	162.760000	160.040000	160.1900	-1.422%	1,706,971	+22.149%
2026-03-25	163.7600	163.760000	161.520000	162.5000	+0.241%	1,720,403	+20.412%
2026-03-24	160.6000	162.600000	159.950000	162.1100	+0.179%	1,332,221	+20.702%
2026-03-23	160.5200	163.270000	160.400000	161.8200	+1.646%	1,402,175	+20.918%
2026-03-20	160.3200	161.030000	158.210000	159.2000	-0.705%	1,330,030	+22.908%
2026-03-19	161.4400	161.600000	159.840000	160.3300	-1.244%	1,276,383	+22.042%
2026-03-18	163.7400	164.930000	162.130000	162.3500	-1.139%	2,350,577	+20.524%
2026-03-17	164.8000	165.410000	164.090000	164.2200	+0.207%	1,988,541	+19.151%
2026-03-16	162.8800	164.790000	162.750700	163.8800	+1.625%	1,088,182	+19.398%
2026-03-13	163.0000	164.050000	160.960000	161.2600	-1.049%	876,593	+21.338%
2026-03-12	164.0100	164.110000	162.310000	162.9700	-1.230%	913,118	+20.065%
2026-03-11	165.4850	166.120000	164.400000	165.0000	-0.248%	1,157,157	+18.588%
2026-03-10	164.3100	167.170000	163.760000	165.4100	+1.205%	1,255,865	+18.294%
2026-03-09	161.6100	164.300000	160.670000	163.4400	-0.049%	1,446,718	+19.720%
2026-03-06	162.5400	164.190000	161.310000	163.5200	-0.541%	1,174,426	+19.661%
2026-03-05	165.1500	166.320000	163.170000	164.4100	-0.928%	1,371,795	+19.013%
2026-03-04	167.6700	167.670000	165.330000	165.9500	+0.030%	1,150,507	+17.909%
2026-03-03	165.1500	167.110000	163.550000	165.9000	-1.613%	992,576	+17.945%
2026-03-02	164.5000	168.930000	163.550000	168.6200	+0.831%	1,055,640	+16.042%
2026-02-27	169.8900	170.930100	166.180000	167.2300	-1.531%	2,485,394	+17.007%
2026-02-26	173.3400	173.340000	168.502200	169.8300	-2.194%	1,692,730	+15.215%
2026-02-25	171.0600	174.840000	171.010000	173.6400	+1.752%	1,252,571	+12.687%
2026-02-24	169.9900	170.870000	168.630000	170.6500	+0.035%	975,658	+14.662%
2026-02-23	172.5900	173.550000	169.545000	170.5900	-1.090%	1,340,851	+14.702%
2026-02-20	171.0000	172.520000	170.260000	172.4700	+1.037%	1,002,470	+13.452%
2026-02-19	170.7000	170.875000	169.100000	170.7000	-0.029%	452,814	+14.628%
2026-02-18	169.9400	171.280000	169.940000	170.7500	+0.791%	959,062	+14.594%
2026-02-17	168.7000	170.110000	168.070000	169.4100	-0.035%	1,416,676	+15.501%
2026-02-13	168.7000	169.840000	167.300000	169.4700	+0.071%	1,503,331	+15.460%
2026-02-12	173.2500	174.550000	168.610000	169.3500	-2.082%	2,561,609	+15.542%
2026-02-11	176.0000	176.050000	172.690000	172.9500	-1.431%	3,006,391	+13.137%
2026-02-10	174.8300	176.190000	174.540000	175.4600	+0.746%	835,865	+11.518%
2026-02-09	171.6100	174.290000	171.490000	174.1600	+2.207%	794,118	+12.351%
2026-02-06	170.1700	171.170000	169.680000	170.4000	+0.924%	1,124,120	+14.830%
2026-02-05	169.0000	170.720000	167.860000	168.8400	-0.694%	1,100,606	+15.891%
2026-02-04	170.8500	171.550000	169.565000	170.0200	-0.317%	1,737,233	+15.086%
2026-02-03	168.6100	170.740000	168.120000	170.5600	+1.157%	1,243,767	+14.722%
2026-02-02	166.0500	168.950000	165.780000	168.6100	+1.432%	755,700	+16.049%
2026-01-30	167.7400	168.510000	165.340000	166.2300	-1.511%	966,064	+17.710%
2026-01-29	167.3600	168.920000	166.565000	168.7800	+1.321%	1,607,047	+15.932%
2026-01-28	168.6600	168.790000	164.949400	166.5800	-1.339%	1,704,523	+17.463%
2026-01-27	167.7800	169.200000	167.450000	168.8400	+0.908%	1,355,096	+15.891%
2026-01-26	168.6200	169.320000	166.630000	167.3200	-1.414%	2,375,882	+16.944%
2026-01-23	168.9200	169.940000	168.050000	169.7200	+0.509%	6,532,302	+15.290%
2026-01-22	168.6100	169.547284	168.120000	168.8600	+0.512%	779,604	+15.877%
2026-01-21	168.2000	168.920000	166.150000	168.0000	+0.334%	1,150,022	+16.470%
2026-01-20	169.4600	169.660000	167.340000	167.4400	-1.028%	1,284,251	+16.860%
2026-01-16	168.8800	169.430000	168.555000	169.1800	-0.089%	1,971,450	+15.658%
2026-01-15	168.7100	169.440000	168.590000	169.3300	+0.433%	546,008	+15.555%
2026-01-14	168.6600	169.050000	167.500000	168.6000	-0.201%	739,335	+16.056%
2026-01-13	170.1300	170.140000	167.820000	168.9400	-0.419%	2,126,633	+15.822%
2026-01-12	168.8100	169.690000	168.300000	169.6500	+0.272%	2,863,667	+15.337%
2026-01-09	169.4900	170.120000	168.800000	169.1900	-0.212%	853,840	+15.651%
2026-01-08	168.8400	170.780000	168.730000	169.5500	+0.231%	591,843	+15.405%
2026-01-07	170.2700	170.680000	168.920000	169.1600	-0.739%	594,631	+15.672%
2026-01-06	173.5200	174.610000	170.370000	170.4200	-1.554%	1,115,589	+14.816%
2026-01-05	170.5800	173.200000	170.560000	173.1100	+1.364%	1,021,084	+13.032%
2026-01-02	171.2400	171.240000	169.970000	170.7800	+0.170%	671,119	+14.574%
2025-12-31	171.5800	171.580000	170.490000	170.4900	-0.641%	729,719	+14.769%
2025-12-30	171.7800	172.370000	171.435000	171.5900	-0.087%	695,392	+14.033%
2025-12-29	170.9700	172.380000	170.930000	171.7400	+0.134%	659,308	+13.934%
2025-12-26	171.8000	171.800000	170.750000	171.5100	+0.181%	306,191	+14.087%
2025-12-24	171.1300	171.840000	170.630000	171.2000	+0.170%	697,914	+14.293%
2025-12-23	170.0900	171.190000	169.700000	170.9100	+0.636%	545,181	+14.487%
2025-12-22	169.2900	170.480000	168.460000	169.8300	+0.646%	724,157	+15.215%
2025-12-19	168.0000	169.890000	167.630000	168.7400	+0.957%	1,022,556	+15.959%
2025-12-18	165.8900	168.150000	165.890000	167.1400	+1.119%	1,050,228	+17.070%
2025-12-17	166.4700	166.820000	164.570100	165.2900	-0.649%	883,324	+18.380%
2025-12-16	167.1550	167.350000	165.950000	166.3700	-0.431%	929,166	+17.611%
2025-12-15	165.7200	167.780000	165.620000	167.0900	+0.742%	1,006,523	+17.105%
2025-12-12	167.3000	167.910000	165.450000	165.8600	-0.695%	1,585,915	+17.973%
2025-12-11	166.5400	167.210000	165.110000	167.0200	+1.138%	1,232,213	+17.154%
2025-12-10	163.4700	165.820000	163.140000	165.1400	+1.189%	821,866	+18.487%
2025-12-09	163.5400	164.350000	163.140000	163.2000	-0.116%	1,109,554	+19.896%
2025-12-08	162.9100	163.770000	162.550000	163.3900	+0.560%	2,316,968	+19.756%
2025-12-05	161.1600	162.955000	160.910000	162.4800	+1.196%	1,062,085	+20.427%
2025-12-04	158.5800	161.540000	157.640000	160.5600	+2.476%	1,471,104	+21.867%
2025-12-03	155.5400	157.980000	154.500000	156.6800	+1.457%	1,327,155	+24.885%
2025-12-02	153.1600	155.120000	152.505000	154.4300	+1.007%	1,459,067	+26.705%
2025-12-01	154.0300	154.430000	152.560000	152.8900	-0.779%	953,686	+27.981%
2025-11-28	154.0000	154.640000	153.240000	154.0900	+0.588%	374,257	+26.984%
2025-11-26	152.5500	153.260000	152.400000	153.1900	+0.637%	787,667	+27.730%
2025-11-25	150.3200	152.790000	150.010000	152.2200	+1.677%	879,049	+28.544%
2025-11-24	150.2700	150.850000	149.130000	149.7100	-0.187%	1,008,236	+30.699%
2025-11-21	148.2900	150.250000	147.450000	149.9900	+1.792%	1,532,498	+30.455%
2025-11-20	146.7700	150.040000	146.760000	147.3500	-0.620%	1,618,877	+32.793%
2025-11-19	148.4700	149.000000	147.330000	148.2700	-0.563%	866,000	+31.969%
2025-11-18	146.7700	149.365000	145.710000	149.1100	+1.346%	1,680,649	+31.225%
2025-11-17	147.0200	148.270000	146.440000	147.1300	+0.389%	1,729,018	+32.991%
2025-11-14	146.0000	146.560000	144.555700	146.5600	-0.143%	2,137,593	+33.508%
2025-11-13	148.5700	149.215000	145.850000	146.7700	-1.477%	810,097	+33.317%
2025-11-12	147.7800	149.020000	146.910000	148.9700	+0.846%	812,721	+31.349%
2025-11-11	147.0000	148.160000	147.000000	147.7200	+0.565%	988,157	+32.460%
2025-11-10	145.9900	147.030000	145.680000	146.8900	+0.983%	2,461,621	+33.209%
2025-11-07	145.4500	145.495000	143.380000	145.4600	+0.034%	1,082,791	+34.518%
2025-11-06	145.8500	145.987800	144.670000	145.4100	-0.172%	568,830	+34.564%
2025-11-05	145.2300	145.880000	144.760000	145.6600	-0.075%	823,179	+34.333%
2025-11-04	146.0600	146.880000	145.330000	145.7700	-1.113%	965,478	+34.232%
2025-11-03	146.1100	147.735300	145.700000	147.4100	+0.621%	633,410	+32.739%
2025-10-31	145.4700	146.760000	145.065000	146.5000	+0.411%	744,372	+33.563%
2025-10-30	146.4700	147.120000	145.355000	145.9000	-0.539%	1,234,932	+34.112%
2025-10-29	149.0500	149.250000	146.370000	146.6900	-1.583%	612,904	+33.390%
2025-10-28	148.3600	149.440000	147.620000	149.0500	+0.553%	1,076,191	+31.278%
2025-10-27	146.9300	148.310000	146.000000	148.2300	+0.305%	1,842,126	+32.004%
2025-10-24	147.5900	148.160000	147.260000	147.7800	+0.210%	3,877,169	+32.406%
2025-10-23	146.9300	147.735000	146.750000	147.4700	+0.456%	559,092	+32.685%
2025-10-22	146.6000	147.170000	146.361000	146.8000	+0.136%	535,220	+33.290%
2025-10-21	147.1900	147.540000	146.500000	146.6000	-0.231%	2,129,679	+33.472%
2025-10-20	145.5700	147.370000	145.570000	146.9400	+0.789%	1,288,676	+33.163%
2025-10-17	144.5900	146.100000	144.290000	145.7900	+0.330%	1,401,849	+34.214%
2025-10-16	146.8000	147.300000	144.690000	145.3100	-1.001%	1,358,020	+34.657%
2025-10-15	145.6900	146.940000	145.570000	146.7800	+0.921%	1,152,377	+33.308%
2025-10-14	143.7200	145.746600	143.130000	145.4400	+0.595%	689,588	+34.537%
2025-10-13	144.4100	144.915000	143.970000	144.5800	+0.654%	508,140	+35.337%
2025-10-10	145.9900	146.290000	143.520000	143.6400	-1.115%	1,216,285	+36.223%
2025-10-09	145.3200	145.560000	144.655000	145.2600	+0.152%	1,260,624	+34.703%
2025-10-08	146.3500	146.470000	144.740000	145.0400	-0.569%	875,574	+34.908%
2025-10-07	146.8500	147.200000	145.860000	145.8700	-0.789%	1,034,794	+34.140%
2025-10-06	147.2000	147.470000	145.910000	147.0300	+0.048%	1,041,086	+33.082%
2025-10-03	146.5500	147.170100	146.420000	146.9600	+0.369%	723,820	+33.145%
2025-10-02	147.5000	147.500000	145.790000	146.4200	-0.530%	585,030	+33.636%
2025-10-01	147.1600	148.000000	147.050000	147.2000	-0.081%	803,454	+32.928%
2025-09-30	147.0500	147.470000	145.905000	147.3200	+0.245%	797,148	+32.820%
2025-09-29	146.3800	147.660000	146.320000	146.9600	+0.582%	1,079,069	+33.145%
2025-09-26	146.6600	146.740000	145.910000	146.1100	-0.082%	687,384	+33.920%
2025-09-25	146.6000	147.090000	145.860100	146.2300	-0.713%	991,284	+33.810%
2025-09-24	147.6700	148.330000	146.990000	147.2800	-0.520%	776,331	+32.856%
2025-09-23	148.7300	149.260000	148.050000	148.0500	-0.370%	836,805	+32.165%
2025-09-22	147.6100	148.810000	147.205000	148.6000	+0.910%	971,436	+31.676%
2025-09-19	146.5200	147.540000	146.190000	147.2600	+0.753%	943,195	+32.874%
2025-09-18	145.9900	146.660000	145.540000	146.1600	-0.123%	790,846	+33.874%
2025-09-17	146.6200	146.950000	145.720000	146.3400	+0.205%	1,139,579	+33.709%
2025-09-16	145.4000	146.500000	145.180000	146.0400	+0.447%	830,220	+33.984%
2025-09-15	144.5100	145.420000	144.040000	145.3900	+0.867%	800,765	+34.583%
2025-09-12	144.8800	144.950000	143.995000	144.1400	-0.682%	585,417	+35.750%
2025-09-11	144.5500	145.210000	144.280000	145.1300	+0.687%	635,862	+34.824%
2025-09-10	144.0700	144.680000	143.970000	144.1400	+0.104%	765,622	+35.750%
2025-09-09	144.3300	144.960000	143.941000	143.9900	-0.429%	749,274	+35.891%
2025-09-08	145.0500	145.330000	144.171000	144.6100	+0.083%	1,062,998	+35.309%
2025-09-05	145.9300	146.500000	143.970000	144.4900	-0.905%	974,984	+35.421%
2025-09-04	146.0300	146.300000	145.190000	145.8100	+0.117%	577,160	+34.195%
2025-09-03	145.0000	145.660000	144.720000	145.6400	+0.615%	653,592	+34.352%
2025-09-02	143.8100	144.990000	143.200000	144.7500	-0.420%	1,014,289	+35.178%
2025-08-29	145.5550	145.950000	144.920000	145.3600	-0.336%	858,678	+34.611%
2025-08-28	145.5900	146.330000	144.430000	145.8500	+0.406%	1,115,479	+34.158%
2025-08-27	141.5000	147.640000	141.370000	145.2600	+5.506%	3,183,382	+34.703%
2025-08-26	136.2500	137.700000	136.100000	137.6800	+1.064%	1,387,816	+42.119%
2025-08-25	137.7800	137.780000	136.210000	136.2300	-1.197%	845,675	+43.632%
2025-08-22	136.4300	138.335000	135.970000	137.8800	+1.233%	700,768	+41.913%
2025-08-21	136.1300	136.790000	135.920000	136.2000	-0.212%	766,562	+43.664%
2025-08-20	136.2800	136.780000	136.130000	136.4900	+0.125%	615,913	+43.358%
2025-08-19	136.0300	136.595900	135.950000	136.3200	-0.059%	676,384	+43.537%
2025-08-18	136.2500	136.590000	136.035000	136.4000	-0.022%	595,105	+43.453%
2025-08-15	136.8800	137.250000	136.320000	136.4300	-0.117%	771,993	+43.422%
2025-08-14	135.2700	136.590000	135.040000	136.5900	+0.500%	1,349,322	+43.254%
2025-08-13	135.4400	136.010000	135.350000	135.9100	+0.823%	2,295,494	+43.970%
2025-08-12	133.8300	135.090000	133.660000	134.8000	+1.027%	975,009	+45.156%
2025-08-11	132.5100	133.750000	132.510000	133.4300	+0.626%	1,887,281	+46.646%
2025-08-08	132.8100	133.150000	132.270000	132.6000	+0.121%	1,848,631	+47.564%
2025-08-07	132.7400	133.020000	132.030000	132.4400	+0.174%	912,311	+47.742%
2025-08-06	131.4700	132.300000	131.060000	132.2100	+1.132%	834,943	+47.999%
2025-08-05	129.0500	130.860000	128.950000	130.7300	+0.623%	715,199	+49.675%
2025-08-04	129.0400	130.015000	129.040000	129.9200	+1.019%	386,422	+50.608%
2025-08-01	127.9200	128.870000	127.380000	128.6100	+0.117%	1,246,412	+52.142%
2025-07-31	129.1900	129.540000	128.140000	128.4600	-0.719%	1,050,802	+52.320%
2025-07-30	129.4100	130.065900	128.890000	129.3900	-0.239%	713,988	+51.225%
2025-07-29	130.2700	130.350000	129.080000	129.7000	-0.575%	908,447	+50.864%
2025-07-28	131.6800	131.820000	130.300000	130.4500	-1.212%	589,900	+49.996%
2025-07-25	131.1800	132.100000	130.940000	132.0500	+0.023%	677,694	+48.179%
2025-07-24	132.7400	133.110000	131.930000	132.0200	-1.632%	937,337	+48.212%
2025-07-23	133.5600	134.255000	133.320000	134.2100	+0.796%	4,204,980	+45.794%
2025-07-22	133.3400	133.563400	132.800000	133.1500	-0.344%	1,804,161	+46.955%
2025-07-21	133.1800	133.680000	132.940100	133.6100	+0.602%	3,336,007	+46.449%
2025-07-18	133.6500	133.660000	132.430000	132.8100	-0.158%	475,445	+47.331%
2025-07-17	131.2900	133.080000	130.800000	133.0200	+0.780%	920,844	+47.098%
2025-07-16	130.6700	132.020000	130.530000	131.9900	+1.033%	744,493	+48.246%
2025-07-15	132.0300	132.100000	130.460300	130.6400	-0.895%	986,226	+49.778%
2025-07-14	131.5800	131.885000	131.160000	131.8200	+0.046%	1,684,505	+48.437%
2025-07-11	132.6400	132.780000	131.253338	131.7600	-1.148%	942,022	+48.505%
2025-07-10	132.3400	133.840000	132.190000	133.2900	+0.649%	1,887,462	+46.800%
2025-07-09	132.2200	132.790000	131.900000	132.4300	+0.509%	1,541,701	+47.754%
2025-07-08	131.7600	132.270000	131.380000	131.7600	-0.053%	758,847	+48.505%
2025-07-07	131.6100	133.360000	131.490000	131.8300	-0.611%	735,113	+48.426%
2025-07-03	131.5800	132.690000	131.380000	132.6400	+1.121%	458,441	+47.520%
2025-07-02	131.5900	131.880000	130.810000	131.1700	-0.824%	1,451,971	+49.173%
2025-07-01	131.3600	132.425000	131.360000	132.2600	+0.540%	517,633	+47.943%
2025-06-30	130.0100	131.690000	129.920000	131.5500	+1.419%	828,090	+48.742%
2025-06-27	130.1300	130.955000	129.230000	129.7100	-0.353%	731,473	+50.852%
2025-06-26	128.7200	130.510000	128.590000	130.1700	+1.640%	973,914	+50.319%
2025-06-25	128.1900	128.320000	127.490000	128.0700	-0.195%	1,596,014	+52.784%
2025-06-24	127.9850	129.000000	127.900000	128.3200	+0.888%	1,085,705	+52.486%
2025-06-23	126.8000	127.215000	126.020000	127.1900	-0.079%	912,772	+53.841%
2025-06-20	128.7400	128.940000	127.150000	127.2900	-0.609%	840,424	+53.720%
2025-06-18	128.4000	128.860000	127.980000	128.0700	+0.063%	719,839	+52.784%
2025-06-17	128.6300	129.030000	127.690000	127.9900	-0.691%	566,375	+52.879%
2025-06-16	128.5900	130.000000	128.240000	128.8800	+0.885%	811,402	+51.823%
2025-06-13	128.0200	128.620000	127.350000	127.7500	-0.831%	783,785	+53.166%
2025-06-12	128.3400	128.870000	128.085000	128.8200	+0.735%	541,644	+51.894%
2025-06-11	128.7900	129.040000	127.860000	127.8800	-0.335%	670,855	+53.011%
2025-06-10	128.0100	128.350000	127.700000	128.3100	+0.549%	1,022,850	+52.498%
2025-06-09	127.2900	127.820000	127.100000	127.6100	+0.063%	1,050,001	+53.334%
2025-06-06	127.5000	128.140000	127.310000	127.5300	+0.449%	885,927	+53.431%
2025-06-05	128.2700	128.500000	126.910000	126.9600	-0.322%	894,953	+54.119%
2025-06-04	127.7800	127.980000	127.200000	127.3700	-0.094%	800,511	+53.623%
2025-06-03	127.7600	128.315000	127.420000	127.4900	-0.297%	1,023,934	+53.479%
2025-06-02	126.2700	127.960000	126.220000	127.8700	+0.955%	1,063,091	+53.023%
2025-05-30	124.8800	127.170000	124.190000	126.6600	+1.328%	1,359,805	+54.484%
2025-05-29	128.6700	128.750000	124.270000	125.0000	-3.056%	2,218,112	+56.536%
2025-05-28	128.4300	129.460000	128.410000	128.9400	+0.062%	1,044,474	+51.753%
2025-05-27	128.3100	129.420000	128.030000	128.8600	+0.335%	1,344,909	+51.847%
2025-05-23	126.4400	128.730000	126.070000	128.4300	+1.510%	1,355,606	+52.355%
2025-05-22	125.6600	127.000000	124.870000	126.5200	+0.556%	1,211,130	+54.655%
2025-05-21	126.2400	126.690000	125.700000	125.8200	-0.522%	1,104,115	+55.516%
2025-05-20	127.0000	127.475000	126.260000	126.4800	-0.519%	1,619,863	+54.704%
2025-05-19	125.5500	127.440000	125.212700	127.1400	+1.049%	940,076	+53.901%
2025-05-16	125.0000	126.050000	124.670000	125.8200	+0.833%	2,305,379	+55.516%
2025-05-15	122.5000	124.880000	122.500000	124.7800	+1.836%	1,727,532	+56.812%
2025-05-14	122.2700	122.660000	121.610000	122.5300	+0.599%	1,180,348	+59.692%
2025-05-13	121.3000	121.900000	120.660100	121.8000	+0.778%	820,983	+60.649%
2025-05-12	121.0400	121.360000	120.320000	120.8600	+0.482%	2,322,734	+61.898%
2025-05-09	120.6200	120.620000	119.770000	120.2800	+0.376%	1,540,197	+62.679%
2025-05-08	120.3000	121.208600	119.589300	119.8300	-0.300%	2,021,295	+63.290%
2025-05-07	120.0300	120.960000	119.930000	120.1900	+0.025%	692,909	+62.801%
2025-05-06	120.8100	121.225000	120.080000	120.1600	-0.670%	605,886	+62.841%
2025-05-05	121.1400	121.560000	120.730000	120.9700	-0.247%	519,986	+61.751%
2025-05-02	121.3600	121.730000	120.790000	121.2700	+1.041%	863,930	+61.351%
2025-05-01	119.8200	120.660000	119.500000	120.0200	+0.117%	721,427	+63.031%
2025-04-30	118.9200	120.110000	117.430000	119.8800	-0.017%	841,504	+63.222%
2025-04-29	118.4700	119.900000	118.390100	119.9000	+1.113%	789,289	+63.194%
2025-04-28	117.8000	118.680000	117.680000	118.5800	+0.696%	1,006,227	+65.011%
2025-04-25	117.5500	118.020000	116.780000	117.7600	+0.076%	787,288	+66.160%
2025-04-24	117.6900	117.720000	116.340000	117.6700	-0.102%	973,595	+66.287%
2025-04-23	119.2700	119.860000	117.410000	117.7900	-0.153%	1,099,753	+66.118%
2025-04-22	115.8200	117.970000	115.410000	117.9700	+2.396%	5,486,237	+65.864%
2025-04-21	116.0000	116.600000	114.630000	115.2100	-0.886%	600,060	+69.838%
2025-04-17	115.5300	116.710000	115.450000	116.2400	+0.536%	1,090,937	+68.333%
2025-04-16	115.2100	116.240000	114.250000	115.6200	+0.356%	935,035	+69.235%
2025-04-15	115.5000	116.610000	115.020000	115.2100	-0.147%	2,162,593	+69.838%
2025-04-14	114.6800	115.505000	113.430000	115.3800	+1.863%	1,175,403	+69.587%

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

RY
Royal Bank of Canada
stock NYSE