5 DAY PERFORMANCE
-19.21%
1 MONTH PERFORMANCE
-20.37%
3 MONTH PERFORMANCE
-18.92%
6 MONTH PERFORMANCE
+2.66%
YEAR-TO-DATE PERFORMANCE
-4.14%
1 YEAR PERFORMANCE
+10.98%
Royal Bank Of Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $204.46 | $205.69 (0.6%) | $205.74 | $204.25 | 184.76 K | $203.10 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 |
| 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 |
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.
