Royal Bank of Canada (RY)

179.40
-0.57 (-0.32%)
NYSE · Last Trade: May 1st, 1:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Royal Bank of Canada (RY)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026175.57180.22175.57179.971,370,881179.97
4/29/2026177.64177.64175.11175.221,287,969175.22
4/28/2026176.54177.85176.21177.761,433,231177.76
4/27/2026175.40176.67175.40176.672,243,091176.67
4/24/2026174.80176.19173.50175.332,918,998175.33
4/23/2026174.79175.67173.32174.913,741,620174.91
4/22/2026178.05178.29176.30176.395,586,261175.19
4/21/2026180.23180.81177.25177.451,304,956176.24
4/20/2026178.42180.09178.38180.011,069,907178.78
4/17/2026176.53179.70176.52178.442,343,986177.23
4/16/2026175.67175.99174.86175.852,295,985174.65
4/15/2026175.46176.02174.92175.951,108,734174.75
4/14/2026173.41174.93173.41174.901,260,700173.71
4/13/2026171.11173.67170.13173.672,379,475172.49
4/10/2026171.30172.50171.04171.911,235,002170.74
4/09/2026169.24171.31168.71170.792,473,782169.63
4/08/2026169.39169.95167.99169.472,498,068168.32
4/07/2026164.03165.60163.08165.39789,074164.26
4/06/2026163.55164.93163.55164.45816,744163.33
4/02/2026161.66163.69161.32163.39785,651162.28
4/01/2026162.88164.19162.75163.421,361,236162.31
3/31/2026159.15161.85158.88161.781,094,865160.68
3/30/2026158.27159.84156.91157.851,174,618156.78
3/27/2026159.69159.87157.57158.212,309,853157.13
3/26/2026161.13162.76160.04160.191,706,945159.10
3/25/2026163.76163.76161.52162.501,720,393161.40
3/24/2026160.60162.60159.95162.111,332,216161.01
3/23/2026160.52163.27160.40161.821,402,175160.72
3/20/2026160.32161.03158.21159.201,330,307158.12
3/19/2026161.44161.60159.84160.331,276,382159.24
3/18/2026163.74164.93162.13162.352,350,577161.25
3/17/2026164.80165.41164.09164.221,988,442163.10
3/16/2026162.88164.79162.75163.881,088,182162.76
3/13/2026163.00164.05160.96161.26876,593160.16
3/12/2026164.01164.11162.31162.97913,111161.86
3/11/2026165.49166.12164.40165.001,157,157163.88
3/10/2026164.31167.17163.76165.411,255,865164.28
3/09/2026161.61164.30160.67163.441,446,715162.33
3/06/2026162.54164.19161.31163.521,174,426162.41
3/05/2026165.15166.32163.17164.411,371,705163.29
3/04/2026167.67167.67165.33165.951,150,307164.82
3/03/2026165.15167.11163.55165.90992,572164.77
3/02/2026164.50168.93163.55168.621,055,651167.47
2/27/2026169.89170.93166.18167.232,485,408166.09
2/26/2026173.34173.34168.50169.831,701,078168.68
2/25/2026171.06174.84171.01173.641,251,830172.46
2/24/2026169.99170.87168.63170.65975,598169.49
2/23/2026172.59173.55169.54170.591,340,754169.43
2/20/2026171.00172.52170.26172.471,002,470171.30
2/19/2026170.70170.88169.10170.70452,813169.54
2/18/2026169.94171.28169.94170.75959,160169.59
2/17/2026168.70170.11168.07169.411,416,817168.26
2/13/2026168.70169.84167.30169.471,503,431168.32
2/12/2026173.25174.55168.61169.352,560,979168.20
2/11/2026176.00176.05172.69172.953,006,359171.77
2/10/2026174.83176.19174.54175.46835,780174.27
2/09/2026171.61174.29171.49174.16794,112172.97
2/06/2026170.17171.17169.68170.401,124,125169.24
2/05/2026169.00170.72167.86168.841,100,544167.69
2/04/2026170.85171.55169.56170.021,737,249168.86
2/03/2026168.61170.74168.12170.561,243,761169.40
2/02/2026166.05168.95165.78168.61755,699167.46