5 DAY PERFORMANCE
-21.99%
1 MONTH PERFORMANCE
-21.83%
3 MONTH PERFORMANCE
-9.88%
6 MONTH PERFORMANCE
-4.09%
YEAR-TO-DATE PERFORMANCE
-4.14%
1 YEAR PERFORMANCE
+23.40%
Royal Bank Of Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $211.92 | $211.45 (-0.22%) | $212.65 | $210.05 | 1.67 M | $216.75 B |
| 08/05/2026 | $208.49 | $211.27 (1.33%) | $212.30 | $208.03 | 944.91 K | $216.57 B |
| 08/04/2026 | $210.71 | $208.54 (-1.03%) | $210.90 | $208.52 | 1.60 M | $213.77 B |
| 08/03/2026 | $210.54 | $210.47 (-0.03%) | $210.93 | $208.91 | 941.42 K | $215.75 B |
| 07/31/2026 | $210.34 | $209.51 (-0.39%) | $211.15 | $209.17 | 1.43 M | $214.76 B |
| 07/30/2026 | $208.58 | $210.12 (0.74%) | $210.71 | $208.19 | 899.31 K | $215.39 B |
| 07/29/2026 | $211.92 | $206.45 (-2.58%) | $211.92 | $205.90 | 1.59 M | $211.63 B |
| 07/28/2026 | $209.09 | $212.38 (1.57%) | $212.68 | $207.61 | 1.08 M | $217.71 B |
| 07/27/2026 | $208.26 | $209.51 (0.6%) | $209.80 | $207.51 | 1.14 M | $214.76 B |
| 07/24/2026 | $208.95 | $209.09 (0.07%) | $210.15 | $208.06 | 3.09 M | $214.33 B |
| 07/23/2026 | $209.77 | $208.46 (-0.62%) | $209.81 | $207.14 | 1.20 M | $213.69 B |
| 07/22/2026 | $211.23 | $211.45 (0.1%) | $212.53 | $210.13 | 1.43 M | $216.75 B |
| 07/21/2026 | $210.89 | $210.88 (-0%) | $211.56 | $209.40 | 1.71 M | $216.17 B |
| 07/20/2026 | $215.75 | $210.37 (-2.49%) | $215.90 | $210.29 | 1.81 M | $215.64 B |
| 07/17/2026 | $214.79 | $215.43 (0.3%) | $217.52 | $213.53 | 1.21 M | $220.83 B |
| 07/16/2026 | $218.00 | $216.07 (-0.89%) | $218.57 | $215.37 | 1.57 M | $221.49 B |
| 07/15/2026 | $214.39 | $217.87 (1.62%) | $217.87 | $214.35 | 1.53 M | $223.33 B |
| 07/14/2026 | $211.59 | $214.04 (1.16%) | $214.48 | $211.55 | 1.64 M | $219.41 B |
| 07/13/2026 | $211.40 | $210.69 (-0.34%) | $212.36 | $209.12 | 1.66 M | $215.97 B |
| 07/10/2026 | $209.38 | $211.09 (0.82%) | $211.39 | $208.68 | 848.45 K | $216.38 B |
| 07/09/2026 | $206.69 | $208.56 (0.9%) | $209.01 | $206.42 | 898.00 K | $213.79 B |
| 07/08/2026 | $208.82 | $205.77 (-1.46%) | $209.09 | $204.49 | 1.39 M | $210.93 B |
| 07/07/2026 | $208.07 | $209.07 (0.48%) | $209.64 | $207.38 | 1.41 M | $214.31 B |
| 07/06/2026 | $204.83 | $208.05 (1.57%) | $208.05 | $204.70 | 1.46 M | $213.27 B |
| 07/02/2026 | $209.35 | $204.79 (-2.18%) | $209.35 | $203.53 | 2.80 M | $209.92 B |
| 07/01/2026 | $206.50 | $208.31 (0.88%) | $209.37 | $205.71 | 752.73 K | $213.53 B |
| 06/30/2026 | $205.25 | $206.97 (0.84%) | $207.22 | $204.70 | 2.15 M | $212.16 B |
| 06/29/2026 | $202.97 | $204.79 (0.9%) | $204.98 | $202.74 | 1.27 M | $209.92 B |
| 06/26/2026 | $203.87 | $202.85 (-0.5%) | $204.25 | $201.57 | 2.63 M | $207.94 B |
| 06/25/2026 | $203.15 | $203.73 (0.29%) | $204.82 | $202.73 | 1.88 M | $208.84 B |
| 06/24/2026 | $203.25 | $202.16 (-0.54%) | $203.55 | $201.50 | 2.54 M | $207.23 B |
| 06/23/2026 | $201.70 | $202.93 (0.61%) | $203.01 | $200.73 | 2.55 M | $208.02 B |
| 06/22/2026 | $200.80 | $202.74 (0.97%) | $203.29 | $200.75 | 2.72 M | $207.82 B |
| 06/18/2026 | $201.40 | $201.56 (0.08%) | $202.60 | $200.45 | 2.51 M | $206.61 B |
| 06/17/2026 | $200.95 | $200.70 (-0.12%) | $202.90 | $200.05 | 1.90 M | $205.73 B |
| 06/16/2026 | $200.15 | $201.13 (0.49%) | $201.24 | $199.11 | 1.17 M | $206.17 B |
| 06/15/2026 | $200.85 | $199.07 (-0.89%) | $201.65 | $197.47 | 2.44 M | $204.06 B |
| 06/12/2026 | $199.78 | $199.54 (-0.12%) | $201.74 | $198.99 | 1.96 M | $204.54 B |
| 06/11/2026 | $198.43 | $199.27 (0.42%) | $199.77 | $196.11 | 1.79 M | $204.27 B |
| 06/10/2026 | $197.77 | $197.61 (-0.08%) | $200.05 | $197.39 | 2.37 M | $202.56 B |
| 06/09/2026 | $196.38 | $197.89 (0.77%) | $198.57 | $195.56 | 1.16 M | $202.85 B |
| 06/08/2026 | $195.06 | $195.32 (0.13%) | $196.53 | $194.38 | 975.81 K | $200.22 B |
| 06/05/2026 | $194.55 | $194.04 (-0.26%) | $195.53 | $193.83 | 1.31 M | $198.91 B |
| 06/04/2026 | $192.00 | $194.97 (1.55%) | $195.40 | $191.93 | 883.65 K | $199.86 B |
| 06/03/2026 | $190.10 | $191.08 (0.52%) | $192.03 | $190.07 | 1.91 M | $195.87 B |
| 06/02/2026 | $188.07 | $191.13 (1.63%) | $191.36 | $188.05 | 1.25 M | $195.92 B |
| 06/01/2026 | $190.50 | $188.56 (-1.02%) | $190.50 | $187.58 | 2.02 M | $193.29 B |
| 05/29/2026 | $189.44 | $189.53 (0.05%) | $190.80 | $186.95 | 2.13 M | $194.28 B |
| 05/28/2026 | $187.71 | $188.89 (0.63%) | $190.13 | $186.42 | 1.45 M | $193.63 B |
| 05/27/2026 | $189.44 | $189.13 (-0.16%) | $190.97 | $188.46 | 1.24 M | $193.87 B |
| 05/26/2026 | $190.54 | $189.97 (-0.3%) | $191.51 | $188.52 | 994.93 K | $194.73 B |
| 05/22/2026 | $190.00 | $189.71 (-0.15%) | $190.36 | $189.14 | 677.87 K | $194.47 B |
| 05/21/2026 | $186.19 | $189.18 (1.61%) | $189.62 | $185.71 | 787.55 K | $193.92 B |
| 05/20/2026 | $184.16 | $187.22 (1.66%) | $187.63 | $184.00 | 793.93 K | $191.91 B |
| 05/19/2026 | $184.29 | $183.53 (-0.41%) | $185.34 | $183.28 | 1.09 M | $188.13 B |
| 05/18/2026 | $183.86 | $184.79 (0.51%) | $185.16 | $183.75 | 316.10 K | $189.42 B |
| 05/15/2026 | $182.77 | $183.40 (0.34%) | $183.46 | $181.52 | 743.40 K | $188.00 B |
| 05/14/2026 | $180.72 | $183.83 (1.72%) | $183.87 | $180.72 | 712.45 K | $188.44 B |
| 05/13/2026 | $181.72 | $179.92 (-0.99%) | $183.13 | $179.08 | 2.34 M | $184.43 B |
| 05/12/2026 | $181.12 | $182.28 (0.64%) | $182.34 | $179.69 | 1.06 M | $186.85 B |
| 05/11/2026 | $181.82 | $180.85 (-0.53%) | $182.10 | $180.14 | 1.16 M | $185.38 B |
| 05/08/2026 | $181.45 | $181.68 (0.13%) | $181.85 | $180.42 | 2.30 M | $186.24 B |
| 05/07/2026 | $181.73 | $181.35 (-0.21%) | $182.73 | $180.56 | 696.70 K | $185.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
