Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Royal Bank Of Canada (RY) Historical Prices

4,070 Followers
TSE:RY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026289.25290.99287.59290.00290.00+0.85%1,616,1530.52
Nov 10, 2026288.30290.60287.06287.56287.56+1.20%3,352,2881.08
Nov 09, 2026286.44289.74285.00288.32288.32+1.46%5,979,2131.95
Nov 06, 2026285.60287.30283.25284.16284.16-0.59%2,480,2840.81
Nov 05, 2026294.89295.49285.51285.86285.86-2.29%3,161,9681.02
Nov 04, 2026288.83293.67287.50292.57292.57+2.51%2,495,0930.81
Nov 03, 2026285.35287.00283.53285.42285.42-0.28%2,093,5590.68
Nov 02, 2026284.46287.53284.00286.21286.21+0.80%2,792,0490.90
Oct 30, 2026287.96287.96281.53283.93283.93-1.49%3,022,7640.97
Oct 29, 2026288.47291.17287.37288.21288.21+0.63%3,674,9711.20
Oct 28, 2026285.25286.49283.82286.41286.41+0.33%5,184,0511.72
Oct 27, 2026284.81286.00282.38285.46285.46+0.42%7,599,6132.60
Oct 26, 2026281.01284.59280.75284.26284.26+1.52%4,747,3921.61
Oct 23, 2026281.87282.10278.43281.77280.01-0.36%2,975,6190.99
Oct 22, 2026281.12283.53280.92282.78281.01-0.30%3,890,7511.30
Oct 21, 2026280.17284.41280.17283.62281.85+1.23%7,145,4642.45
Oct 20, 2026276.50280.80276.06280.17278.42+0.96%4,526,2641.56
Oct 19, 2026278.85279.88276.05277.51275.78-0.89%2,838,7410.97
Oct 16, 2026279.45281.79278.75280.01278.26+0.36%4,209,8941.43
Oct 15, 2026276.54279.23274.63279.01277.27+1.08%2,989,0051.01
Oct 14, 2026275.26276.20273.85276.02274.30-0.44%3,738,4371.27
Oct 13, 2026275.65277.97274.30277.25275.52+1.27%4,797,7331.64
Oct 12, 2026271.48274.21270.75273.78272.070.00%00.00
Oct 09, 2026271.48274.21270.75273.78272.07+1.07%4,489,5021.51
Oct 08, 2026271.14272.50268.96270.87269.18-0.71%3,928,5551.33
Oct 07, 2026277.00277.10272.45272.82271.12-2.28%2,204,0220.74
Oct 06, 2026278.81280.30278.02279.19277.45+0.58%3,291,2121.11
Oct 05, 2026279.05279.34276.92277.59275.86-0.47%3,233,9161.08
Oct 02, 2026278.20279.61277.39278.91277.17+0.38%2,849,2850.94
Oct 01, 2026279.13279.34272.85277.86276.12-0.74%3,444,7401.13
Sep 30, 2026283.16283.35279.37279.94278.19-1.18%2,556,2260.84
Sep 29, 2026283.78284.96282.41283.28281.51-0.63%2,735,3470.89
Sep 28, 2026285.64286.92284.25285.07283.29-0.20%3,264,6841.08
Sep 25, 2026283.20286.19283.06285.63283.85+1.25%2,388,5050.79
Sep 24, 2026280.82282.92280.16282.11280.35+0.27%2,409,7350.80
Sep 23, 2026285.76286.77281.11281.35279.59-2.03%3,240,2931.08
Sep 22, 2026289.90290.56285.05287.17285.38-0.85%1,612,1140.53
Sep 21, 2026286.03289.72286.03289.64287.83+1.82%1,579,4370.52
Sep 18, 2026284.41285.05282.05284.45282.67-0.17%7,898,3422.67
Sep 17, 2026285.14286.77283.11284.93283.15+0.66%2,740,2520.92
Sep 16, 2026284.39286.40280.82283.06281.29-0.40%2,581,2580.86
Sep 15, 2026284.57285.05281.34284.21282.43-0.34%1,632,8590.54
Sep 14, 2026285.81287.28284.07285.19283.41>-0.01%2,321,7600.77
Sep 11, 2026287.49288.40283.23285.20283.42+0.08%1,624,3270.53
Sep 10, 2026285.15286.82283.52284.98283.20-0.21%2,055,7410.68
Sep 09, 2026286.48287.00283.59285.59283.81-0.91%2,128,4650.70
Sep 08, 2026289.79290.50287.75288.21286.41-1.12%2,130,8830.70
Sep 07, 2026292.47293.87290.66291.48289.660.00%00.00
Sep 04, 2026292.47293.87290.66291.48289.66-0.30%1,187,7020.38
Sep 03, 2026288.65292.90288.00292.37290.54+1.56%2,211,8800.71