5 DAY PERFORMANCE
-8.97%
1 MONTH PERFORMANCE
-0.62%
3 MONTH PERFORMANCE
-4.09%
6 MONTH PERFORMANCE
+12.39%
YEAR-TO-DATE PERFORMANCE
-4.14%
1 YEAR PERFORMANCE
+36.01%
Royal Bank Of Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $180.04 | $181.92 (1.04%) | $182.17 | $179.97 | 466.43 K | $186.63 B |
| 05/05/2026 | $178.29 | $178.48 (0.11%) | $179.71 | $178.13 | 684.48 K | $183.20 B |
| 05/04/2026 | $178.43 | $177.93 (-0.28%) | $178.91 | $177.46 | 629.40 K | $182.63 B |
| 05/01/2026 | $180.13 | $179.54 (-0.33%) | $180.90 | $179.19 | 604.14 K | $184.28 B |
| 04/30/2026 | $175.57 | $179.97 (2.51%) | $180.22 | $175.57 | 1.37 M | $184.72 B |
| 04/29/2026 | $177.64 | $175.22 (-1.36%) | $177.64 | $175.11 | 1.29 M | $179.85 B |
| 04/28/2026 | $176.54 | $177.76 (0.69%) | $177.85 | $176.21 | 1.43 M | $182.46 B |
| 04/27/2026 | $175.40 | $176.67 (0.72%) | $176.67 | $175.40 | 2.24 M | $181.34 B |
| 04/24/2026 | $174.80 | $175.33 (0.3%) | $176.19 | $173.50 | 2.92 M | $179.96 B |
| 04/23/2026 | $174.79 | $174.91 (0.07%) | $175.67 | $173.32 | 3.74 M | $179.53 B |
| 04/22/2026 | $178.05 | $176.39 (-0.93%) | $178.29 | $176.30 | 5.59 M | $181.05 B |
| 04/21/2026 | $180.23 | $177.45 (-1.54%) | $180.81 | $177.25 | 1.31 M | $182.14 B |
| 04/20/2026 | $178.42 | $180.01 (0.89%) | $180.09 | $178.38 | 1.07 M | $184.77 B |
| 04/17/2026 | $176.53 | $178.44 (1.08%) | $179.70 | $176.52 | 2.34 M | $183.15 B |
| 04/16/2026 | $175.67 | $175.85 (0.1%) | $175.99 | $174.86 | 2.30 M | $180.50 B |
| 04/15/2026 | $175.46 | $175.95 (0.28%) | $176.02 | $174.92 | 1.11 M | $180.60 B |
| 04/14/2026 | $173.41 | $174.90 (0.86%) | $174.93 | $173.41 | 1.26 M | $179.52 B |
| 04/13/2026 | $171.11 | $173.67 (1.5%) | $173.67 | $170.13 | 2.38 M | $178.26 B |
| 04/10/2026 | $171.30 | $171.91 (0.36%) | $172.51 | $171.04 | 1.24 M | $176.45 B |
| 04/09/2026 | $169.24 | $170.79 (0.92%) | $171.32 | $168.71 | 2.47 M | $175.30 B |
| 04/08/2026 | $169.39 | $169.47 (0.05%) | $169.95 | $167.99 | 2.50 M | $173.95 B |
| 04/07/2026 | $164.03 | $165.39 (0.83%) | $165.60 | $163.08 | 789.40 K | $169.76 B |
| 04/06/2026 | $163.55 | $164.45 (0.55%) | $164.93 | $163.55 | 816.74 K | $168.79 B |
| 04/02/2026 | $161.66 | $163.39 (1.07%) | $163.69 | $161.32 | 785.70 K | $167.71 B |
| 04/01/2026 | $162.88 | $163.42 (0.33%) | $164.19 | $162.75 | 1.36 M | $167.74 B |
| 03/31/2026 | $159.15 | $161.78 (1.65%) | $161.85 | $158.88 | 1.09 M | $166.05 B |
| 03/30/2026 | $158.27 | $157.85 (-0.27%) | $159.84 | $156.92 | 1.17 M | $162.02 B |
| 03/27/2026 | $159.69 | $158.21 (-0.93%) | $159.87 | $157.57 | 2.20 M | $162.39 B |
| 03/26/2026 | $161.13 | $160.19 (-0.58%) | $162.76 | $160.04 | 1.71 M | $164.42 B |
| 03/25/2026 | $163.76 | $162.50 (-0.77%) | $163.76 | $161.52 | 1.72 M | $166.79 B |
| 03/24/2026 | $160.60 | $162.11 (0.94%) | $162.60 | $159.95 | 1.33 M | $166.39 B |
| 03/23/2026 | $160.52 | $161.82 (0.81%) | $163.27 | $160.40 | 1.40 M | $166.09 B |
| 03/20/2026 | $160.32 | $159.20 (-0.7%) | $161.03 | $158.21 | 1.33 M | $163.41 B |
| 03/19/2026 | $161.44 | $160.33 (-0.69%) | $161.60 | $159.84 | 1.28 M | $164.57 B |
| 03/18/2026 | $163.74 | $162.35 (-0.85%) | $164.93 | $162.13 | 2.35 M | $166.64 B |
| 03/17/2026 | $164.80 | $164.22 (-0.35%) | $165.41 | $164.09 | 1.99 M | $168.56 B |
| 03/16/2026 | $162.88 | $163.88 (0.61%) | $164.79 | $162.75 | 1.09 M | $168.21 B |
| 03/13/2026 | $163.00 | $161.26 (-1.07%) | $164.05 | $160.96 | 876.59 K | $165.52 B |
| 03/12/2026 | $164.01 | $162.97 (-0.63%) | $164.11 | $162.31 | 913.12 K | $167.28 B |
| 03/11/2026 | $165.49 | $165.00 (-0.3%) | $166.12 | $164.40 | 1.16 M | $169.36 B |
| 03/10/2026 | $164.31 | $165.41 (0.67%) | $167.17 | $163.76 | 1.26 M | $169.78 B |
| 03/09/2026 | $161.61 | $163.44 (1.13%) | $164.30 | $160.67 | 1.45 M | $167.76 B |
| 03/06/2026 | $162.54 | $163.52 (0.6%) | $164.19 | $161.31 | 1.17 M | $167.84 B |
| 03/05/2026 | $165.15 | $164.41 (-0.45%) | $166.32 | $163.17 | 1.37 M | $168.75 B |
| 03/04/2026 | $167.67 | $165.95 (-1.03%) | $167.67 | $165.33 | 1.15 M | $170.33 B |
| 03/03/2026 | $165.15 | $165.90 (0.45%) | $167.11 | $163.55 | 992.60 K | $170.28 B |
| 03/02/2026 | $164.50 | $168.62 (2.5%) | $168.93 | $163.55 | 1.06 M | $173.07 B |
| 02/27/2026 | $169.89 | $167.23 (-1.57%) | $170.93 | $166.18 | 2.49 M | $171.65 B |
| 02/26/2026 | $173.34 | $169.83 (-2.02%) | $173.34 | $168.50 | 1.70 M | $174.32 B |
| 02/25/2026 | $171.06 | $173.64 (1.51%) | $174.84 | $171.01 | 1.25 M | $178.23 B |
| 02/24/2026 | $169.99 | $170.65 (0.39%) | $170.87 | $168.63 | 973.44 K | $175.16 B |
| 02/23/2026 | $172.59 | $170.59 (-1.16%) | $173.55 | $169.55 | 1.34 M | $240.07 B |
| 02/20/2026 | $171.00 | $172.47 (0.86%) | $172.52 | $170.26 | 1.00 M | $242.71 B |
| 02/19/2026 | $170.70 | $170.70 (0%) | $170.88 | $169.10 | 452.81 K | $240.22 B |
| 02/18/2026 | $169.94 | $170.75 (0.48%) | $171.28 | $169.94 | 959.20 K | $240.29 B |
| 02/17/2026 | $168.70 | $169.41 (0.42%) | $170.11 | $168.07 | 1.42 M | $238.41 B |
| 02/13/2026 | $168.70 | $169.47 (0.46%) | $169.84 | $167.30 | 1.50 M | $238.49 B |
| 02/12/2026 | $173.25 | $169.35 (-2.25%) | $174.55 | $168.61 | 2.56 M | $238.32 B |
| 02/11/2026 | $176.00 | $172.95 (-1.73%) | $176.05 | $172.69 | 3.01 M | $243.39 B |
| 02/10/2026 | $174.83 | $175.46 (0.36%) | $176.19 | $174.54 | 835.90 K | $246.92 B |
| 02/09/2026 | $171.61 | $174.16 (1.49%) | $174.29 | $171.49 | 794.12 K | $245.09 B |
| 02/06/2026 | $170.17 | $170.40 (0.14%) | $171.17 | $169.68 | 1.12 M | $239.80 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.
