5 DAY PERFORMANCE
-19.48%
1 MONTH PERFORMANCE
-16.05%
3 MONTH PERFORMANCE
-22.64%
6 MONTH PERFORMANCE
-8.43%
YEAR-TO-DATE PERFORMANCE
-4.14%
1 YEAR PERFORMANCE
+12.20%
Royal Bank Of Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $211.09 | $205.25 (-2.77%) | $211.29 | $204.70 | 616.43 K | |
| 11/04/2026 | $207.21 | $209.79 (1.25%) | $210.29 | $205.95 | 868.50 K | $207.50 B |
| 11/03/2026 | $204.04 | $203.61 (-0.21%) | $205.10 | $202.65 | 659.90 K | $201.39 B |
| 11/02/2026 | $203.90 | $204.57 (0.33%) | $205.65 | $203.47 | 817.10 K | $202.34 B |
| 10/30/2026 | $205.35 | $202.98 (-1.15%) | $206.22 | $201.70 | 1.47 M | $200.77 B |
| 10/29/2026 | $205.07 | $206.03 (0.47%) | $208.19 | $205.04 | 1.15 M | $203.78 B |
| 10/28/2026 | $203.11 | $204.77 (0.82%) | $204.77 | $202.02 | 864.12 K | $202.54 B |
| 10/27/2026 | $203.19 | $203.02 (-0.08%) | $203.77 | $201.24 | 1.00 M | $200.81 B |
| 10/26/2026 | $200.58 | $202.47 (0.94%) | $203.00 | $200.12 | 3.40 M | $200.26 B |
| 10/23/2026 | $201.24 | $201.17 (-0.03%) | $201.50 | $199.19 | 4.34 M | $198.98 B |
| 10/22/2026 | $200.28 | $202.06 (0.89%) | $202.40 | $200.20 | 1.74 M | $199.86 B |
| 10/21/2026 | $199.92 | $202.02 (1.05%) | $202.42 | $199.61 | 1.89 M | $199.82 B |
| 10/20/2026 | $198.92 | $199.05 (0.07%) | $199.69 | $196.84 | 2.09 M | $196.88 B |
| 10/19/2026 | $197.15 | $196.30 (-0.43%) | $198.43 | $195.70 | 2.22 M | $194.16 B |
| 10/16/2026 | $197.19 | $197.80 (0.31%) | $199.27 | $196.79 | 643.18 K | $195.64 B |
| 10/15/2026 | $194.50 | $196.68 (1.12%) | $196.79 | $193.31 | 780.60 K | $194.54 B |
| 10/14/2026 | $192.70 | $193.82 (0.58%) | $193.89 | $191.59 | 726.90 K | $191.71 B |
| 10/13/2026 | $195.42 | $194.67 (-0.38%) | $195.54 | $192.69 | 1.51 M | $192.55 B |
| 10/12/2026 | $192.00 | $192.76 (0.4%) | $193.57 | $192.00 | 480.10 K | $190.66 B |
| 10/09/2026 | $190.34 | $191.91 (0.82%) | $192.18 | $189.63 | 949.95 K | $189.82 B |
| 10/08/2026 | $190.00 | $190.56 (0.29%) | $191.59 | $188.79 | 1.22 M | $188.48 B |
| 10/07/2026 | $194.34 | $191.22 (-1.61%) | $194.58 | $191.09 | 776.40 K | $189.13 B |
| 10/06/2026 | $195.89 | $196.35 (0.23%) | $197.13 | $195.40 | 780.30 K | $194.21 B |
| 10/05/2026 | $195.57 | $194.67 (-0.46%) | $195.91 | $194.27 | 1.30 M | $192.55 B |
| 10/02/2026 | $195.75 | $195.67 (-0.04%) | $196.55 | $194.59 | 1.80 M | $193.54 B |
| 10/01/2026 | $195.35 | $195.36 (0.01%) | $195.90 | $191.39 | 1.40 M | $193.23 B |
| 09/30/2026 | $199.45 | $196.59 (-1.43%) | $199.82 | $196.19 | 995.22 K | $194.45 B |
| 09/29/2026 | $200.41 | $199.80 (-0.3%) | $200.78 | $198.99 | 853.70 K | $197.62 B |
| 09/28/2026 | $201.64 | $200.95 (-0.34%) | $202.64 | $200.57 | 788.64 K | $198.76 B |
| 09/25/2026 | $200.68 | $201.98 (0.65%) | $202.31 | $200.21 | 877.32 K | $199.78 B |
| 09/24/2026 | $198.67 | $199.50 (0.42%) | $200.13 | $198.07 | 881.55 K | $197.32 B |
| 09/23/2026 | $202.89 | $199.45 (-1.7%) | $203.60 | $199.37 | 1.30 M | $197.27 B |
| 09/22/2026 | $205.98 | $203.83 (-1.04%) | $206.66 | $202.48 | 1.17 M | $201.61 B |
| 09/21/2026 | $204.46 | $206.19 (0.85%) | $206.42 | $204.25 | 1.67 M | $203.94 B |
| 09/18/2026 | $202.53 | $203.30 (0.38%) | $203.74 | $201.45 | 1.46 M | $201.08 B |
| 09/17/2026 | $204.01 | $203.57 (-0.22%) | $204.99 | $202.55 | 809.50 K | $201.35 B |
| 09/16/2026 | $204.23 | $202.29 (-0.95%) | $205.48 | $200.69 | 1.09 M | $200.08 B |
| 09/15/2026 | $205.00 | $204.23 (-0.38%) | $205.00 | $202.14 | 675.91 K | $202.00 B |
| 09/14/2026 | $204.99 | $205.16 (0.08%) | $206.38 | $204.09 | 866.30 K | $202.92 B |
| 09/11/2026 | $207.77 | $205.90 (-0.9%) | $208.00 | $204.23 | 823.20 K | $203.65 B |
| 09/10/2026 | $206.89 | $205.98 (-0.44%) | $207.48 | $205.09 | 740.95 K | $203.73 B |
| 09/09/2026 | $207.69 | $206.81 (-0.42%) | $208.00 | $205.88 | 497.42 K | $204.55 B |
| 09/08/2026 | $210.08 | $209.00 (-0.51%) | $210.78 | $208.80 | 748.80 K | $206.72 B |
| 09/04/2026 | $211.46 | $210.59 (-0.41%) | $211.98 | $210.11 | 560.06 K | $208.29 B |
| 09/03/2026 | $209.00 | $212.07 (1.47%) | $212.37 | $208.71 | 1.03 M | $209.76 B |
| 09/02/2026 | $203.90 | $207.86 (1.94%) | $208.02 | $203.48 | 1.01 M | $205.59 B |
| 09/01/2026 | $203.78 | $203.48 (-0.15%) | $204.78 | $201.75 | 1.48 M | $201.26 B |
| 08/31/2026 | $204.65 | $204.15 (-0.24%) | $205.91 | $203.30 | 1.58 M | $201.92 B |
| 08/28/2026 | $205.50 | $204.23 (-0.62%) | $206.40 | $203.55 | 970.28 K | $202.00 B |
| 08/27/2026 | $206.82 | $204.54 (-1.1%) | $207.71 | $201.80 | 1.73 M | $202.31 B |
| 08/26/2026 | $206.95 | $207.21 (0.13%) | $208.50 | $206.38 | 1.33 M | $204.95 B |
| 08/25/2026 | $204.50 | $207.09 (1.27%) | $207.67 | $203.51 | 1.78 M | $204.83 B |
| 08/24/2026 | $203.35 | $204.02 (0.33%) | $205.95 | $200.86 | 1.79 M | $201.79 B |
| 08/21/2026 | $206.27 | $205.23 (-0.5%) | $207.80 | $204.58 | 1.54 M | $210.38 B |
| 08/20/2026 | $206.46 | $205.21 (-0.61%) | $207.65 | $204.08 | 1.04 M | $210.36 B |
| 08/19/2026 | $214.48 | $207.62 (-3.2%) | $214.55 | $207.22 | 2.68 M | $212.83 B |
| 08/18/2026 | $216.03 | $212.99 (-1.41%) | $216.07 | $210.86 | 976.70 K | $218.33 B |
| 08/17/2026 | $216.54 | $216.19 (-0.16%) | $218.11 | $216.09 | 586.41 K | $221.61 B |
| 08/14/2026 | $215.63 | $216.56 (0.43%) | $216.70 | $215.03 | 1.19 M | $221.99 B |
| 08/13/2026 | $213.54 | $215.00 (0.68%) | $215.71 | $213.54 | 1.84 M | $220.39 B |
| 08/12/2026 | $210.94 | $213.48 (1.2%) | $213.54 | $210.28 | 1.72 M | $218.83 B |
| 08/11/2026 | $211.66 | $210.26 (-0.66%) | $213.00 | $210.26 | 1.26 M | $215.53 B |
| 08/10/2026 | $210.42 | $210.79 (0.18%) | $213.11 | $210.42 | 678.52 K | $216.08 B |
| 08/07/2026 | $212.19 | $211.08 (-0.52%) | $212.68 | $209.93 | 691.27 K | $216.37 B |
| 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 |
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.
