Royal Bank of Canada (RY)

206.03
+1.26 (0.62%)
NYSE · Last Trade: Oct 29th, 9:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Royal Bank of Canada (RY)

DateOpenHighLowCloseVolumeAdjusted Close
10/29/2026205.07208.19205.04206.031,151,900206.03
10/28/2026203.11204.77202.02204.77864,114204.77
10/27/2026203.19203.77201.24203.021,000,420203.02
10/26/2026200.58203.00200.12202.473,397,351202.47
10/23/2026201.24201.50199.19201.174,343,788199.91
10/22/2026200.28202.40200.20202.061,739,581200.80
10/21/2026199.92202.41199.60202.021,888,800200.76
10/20/2026198.92199.69196.84199.052,085,438197.81
10/19/2026197.15198.43195.69196.302,216,076195.08
10/16/2026197.19199.27196.79197.80643,182196.57
10/15/2026194.50196.79193.31196.68780,596195.45
10/14/2026192.70193.89191.59193.82726,881192.61
10/13/2026195.42195.54192.69194.671,509,024193.46
10/12/2026192.00193.56192.00192.76480,085191.56
10/09/2026190.34192.18189.63191.91949,952190.71
10/08/2026190.00191.59188.79190.561,220,454189.37
10/07/2026194.34194.58191.09191.22776,382190.03
10/06/2026195.89197.13195.40196.35780,300195.13
10/05/2026195.57195.91194.26194.671,304,959193.46
10/02/2026195.75196.55194.59195.671,811,629194.45
10/01/2026195.35195.90191.39195.361,400,727194.14
9/30/2026199.45199.82196.19196.59995,176195.36
9/29/2026200.41200.78198.99199.80853,652198.55
9/28/2026201.64202.64200.57200.95788,634199.70
9/25/2026200.68202.31200.21201.98877,323200.72
9/24/2026198.67200.13198.07199.50881,545198.26
9/23/2026202.89203.59199.37199.451,295,387198.21
9/22/2026205.98206.66202.48203.831,166,145202.56
9/21/2026204.46206.42204.25206.191,672,789204.90
9/18/2026202.53203.74201.45203.301,460,435202.03
9/17/2026204.01204.99202.55203.57809,473202.30
9/16/2026204.23205.48200.69202.291,088,494201.03
9/15/2026205.00205.00202.14204.23675,903202.96
9/14/2026204.99206.38204.09205.16901,616203.88
9/11/2026207.77208.00204.23205.90881,044204.62
9/10/2026206.89207.48205.09205.98740,951204.69
9/09/2026207.69208.00205.88206.81497,419205.52
9/08/2026210.08210.78208.80209.00748,948207.70
9/04/2026211.46211.98210.11210.59601,446209.28
9/03/2026209.00212.37208.71212.071,033,259210.75
9/02/2026203.90208.01203.48207.861,010,106206.56
9/01/2026203.78204.78201.75203.481,483,832202.21
8/31/2026204.65205.91203.30204.151,578,130202.88
8/28/2026205.50206.40203.55204.23970,280202.96
8/27/2026206.82207.71201.79204.541,725,065203.26
8/26/2026206.95208.50206.38207.211,332,725205.92
8/25/2026204.49207.67203.51207.091,777,493205.80
8/24/2026203.35205.94200.85204.021,793,547202.75
8/21/2026206.27207.80204.58205.231,538,409203.95
8/20/2026206.46207.65204.08205.211,037,797203.93
8/19/2026214.48214.55207.22207.622,675,532206.32
8/18/2026216.03216.07210.86212.99976,695211.66
8/17/2026216.54218.11216.09216.19586,407214.84
8/14/2026215.63216.69215.03216.561,193,252215.21
8/13/2026213.54215.71213.54215.001,843,955213.66
8/12/2026210.94213.53210.28213.481,722,807212.15
8/11/2026211.66213.00210.26210.261,261,984208.95
8/10/2026210.42213.11210.42210.79678,495209.47
8/07/2026212.19212.68209.93211.08691,269209.76
8/06/2026211.92212.65210.05211.451,666,635210.13
8/05/2026208.49212.30208.03211.27944,900209.95
8/04/2026210.71210.90208.52208.541,596,608207.24
8/03/2026210.54210.93208.91210.47941,292209.16
7/31/2026210.34211.15209.17209.511,427,748208.20
7/30/2026208.58210.71208.19210.12899,226208.81