Royal Bank of Canada (RY)

209.51
-0.61 (-0.29%)
NYSE· Last Trade: Aug 1st, 1:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Royal Bank of Canada (RY)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026210.34211.15209.17209.511,427,743209.51
7/30/2026208.58210.71208.19210.12899,226210.12
7/29/2026211.92211.92205.90206.451,589,408206.45
7/28/2026209.09212.68207.60212.381,083,437212.38
7/27/2026208.26209.80207.50209.511,139,074209.51
7/24/2026208.95210.15208.06209.093,093,805207.84
7/23/2026209.77209.81207.14208.461,200,011207.22
7/22/2026211.23212.53210.13211.451,432,663210.19
7/21/2026210.89211.56209.40210.881,705,487209.62
7/20/2026215.75215.90210.29210.371,809,418209.11
7/17/2026214.79217.52213.53215.431,211,858214.14
7/16/2026218.00218.56215.37216.071,566,441214.78
7/15/2026214.39217.87214.35217.871,530,802216.57
7/14/2026211.59214.48211.55214.041,642,550212.76
7/13/2026211.40212.36209.12210.691,657,340209.43
7/10/2026209.38211.39208.68211.09848,446209.83
7/09/2026206.69209.01206.42208.56897,964207.31
7/08/2026208.82209.09204.49205.771,393,324204.54
7/07/2026208.07209.64207.38209.071,409,554207.82
7/06/2026204.83208.05204.70208.051,460,549206.81
7/02/2026209.35209.35203.53204.792,803,208203.57
7/01/2026206.50209.37205.71208.31752,734207.07
6/30/2026205.25207.22204.70206.972,151,567205.73
6/29/2026202.97204.98202.74204.791,268,335203.57
6/26/2026203.87204.25201.57202.852,633,068201.64
6/25/2026203.15204.82202.73203.731,878,854202.51
6/24/2026203.25203.54201.50202.162,542,050200.95
6/23/2026201.70203.01200.72202.932,553,294201.72
6/22/2026200.80203.29200.75202.742,722,280201.53
6/18/2026201.40202.60200.45201.562,514,889200.36
6/17/2026200.95202.90200.04200.701,895,545199.50
6/16/2026200.15201.24199.11201.131,170,983199.93
6/15/2026200.85201.65197.47199.072,437,678197.88
6/12/2026199.78201.74198.99199.541,964,586198.35
6/11/2026198.43199.77196.11199.271,788,764198.08
6/10/2026197.77200.05197.39197.612,369,428196.43
6/09/2026196.38198.57195.56197.891,161,643196.71
6/08/2026195.06196.53194.38195.32975,806194.15
6/05/2026194.55195.53193.83194.041,312,449192.88
6/04/2026192.00195.40191.93194.97883,648193.81
6/03/2026190.10192.03190.07191.081,913,327189.94
6/02/2026188.07191.35188.05191.131,253,828189.99
6/01/2026190.50190.50187.58188.562,015,336187.43
5/29/2026189.44190.80186.95189.532,132,878188.40
5/28/2026187.71190.13186.42188.891,448,239187.76
5/27/2026189.43190.97188.46189.131,237,924188.00
5/26/2026190.54191.51188.52189.97994,919188.84
5/22/2026190.00190.36189.13189.71677,875188.58
5/21/2026186.19189.62185.71189.18787,546188.05
5/20/2026184.16187.63184.00187.22793,925186.10
5/19/2026184.29185.34183.28183.531,089,932182.43
5/18/2026183.86185.16183.75184.79316,055183.69
5/15/2026182.77183.46181.52183.40743,352182.30
5/14/2026180.72183.87180.72183.83712,444182.73
5/13/2026181.72183.13179.08179.922,336,413178.84
5/12/2026181.12182.34179.69182.281,064,780181.19
5/11/2026181.82182.10180.13180.851,162,099179.77
5/08/2026181.45181.85180.42181.682,303,899180.59
5/07/2026181.73182.72180.56181.35696,692180.27
5/06/2026179.97182.15179.97181.63749,819180.54
5/05/2026178.29179.71178.13178.48684,427177.41
5/04/2026178.43178.91177.46177.93629,355176.87
5/01/2026180.13180.90179.19179.54604,143178.47