5 DAY PERFORMANCE
-18.92%
1 MONTH PERFORMANCE
-13.85%
3 MONTH PERFORMANCE
+0.99%
6 MONTH PERFORMANCE
-4.38%
YEAR-TO-DATE PERFORMANCE
-4.14%
1 YEAR PERFORMANCE
+28.49%
Royal Bank Of Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $179.97 | $181.63 (0.92%) | $182.15 | $179.97 | 749.83 K | $186.18 B |
| 05/05/2026 | $178.29 | $178.48 (0.11%) | $179.71 | $178.13 | 684.48 K | $182.96 B |
| 05/04/2026 | $178.43 | $177.93 (-0.28%) | $178.91 | $177.46 | 629.40 K | $182.39 B |
| 05/01/2026 | $180.13 | $179.54 (-0.33%) | $180.90 | $179.19 | 604.14 K | $184.04 B |
| 04/30/2026 | $175.57 | $179.97 (2.51%) | $180.22 | $175.57 | 1.37 M | $184.48 B |
| 04/29/2026 | $177.64 | $175.22 (-1.36%) | $177.64 | $175.11 | 1.29 M | $179.61 B |
| 04/28/2026 | $176.54 | $177.76 (0.69%) | $177.85 | $176.21 | 1.43 M | $182.22 B |
| 04/27/2026 | $175.40 | $176.67 (0.72%) | $176.67 | $175.40 | 2.24 M | $181.10 B |
| 04/24/2026 | $174.80 | $175.33 (0.3%) | $176.19 | $173.50 | 2.92 M | $179.73 B |
| 04/23/2026 | $174.79 | $174.91 (0.07%) | $175.67 | $173.32 | 3.74 M | $179.30 B |
| 04/22/2026 | $178.05 | $176.39 (-0.93%) | $178.29 | $176.30 | 5.59 M | $180.81 B |
| 04/21/2026 | $180.23 | $177.45 (-1.54%) | $180.81 | $177.25 | 1.31 M | $181.90 B |
| 04/20/2026 | $178.42 | $180.01 (0.89%) | $180.09 | $178.38 | 1.07 M | $184.52 B |
| 04/17/2026 | $176.53 | $178.44 (1.08%) | $179.70 | $176.52 | 2.34 M | $182.91 B |
| 04/16/2026 | $175.67 | $175.85 (0.1%) | $175.99 | $174.86 | 2.30 M | $180.26 B |
| 04/15/2026 | $175.46 | $175.95 (0.28%) | $176.02 | $174.92 | 1.11 M | $180.36 B |
| 04/14/2026 | $173.41 | $174.90 (0.86%) | $174.93 | $173.41 | 1.26 M | $179.29 B |
| 04/13/2026 | $171.11 | $173.67 (1.5%) | $173.67 | $170.13 | 2.38 M | $178.02 B |
| 04/10/2026 | $171.30 | $171.91 (0.36%) | $172.51 | $171.04 | 1.24 M | $176.22 B |
| 04/09/2026 | $169.24 | $170.79 (0.92%) | $171.32 | $168.71 | 2.47 M | $175.07 B |
| 04/08/2026 | $169.39 | $169.47 (0.05%) | $169.95 | $167.99 | 2.50 M | $173.72 B |
| 04/07/2026 | $164.03 | $165.39 (0.83%) | $165.60 | $163.08 | 789.40 K | $169.54 B |
| 04/06/2026 | $163.55 | $164.45 (0.55%) | $164.93 | $163.55 | 816.74 K | $168.57 B |
| 04/02/2026 | $161.66 | $163.39 (1.07%) | $163.69 | $161.32 | 785.70 K | $167.49 B |
| 04/01/2026 | $162.88 | $163.42 (0.33%) | $164.19 | $162.75 | 1.36 M | $167.52 B |
| 03/31/2026 | $159.15 | $161.78 (1.65%) | $161.85 | $158.88 | 1.09 M | $165.84 B |
| 03/30/2026 | $158.27 | $157.85 (-0.27%) | $159.84 | $156.92 | 1.17 M | $161.81 B |
| 03/27/2026 | $159.69 | $158.21 (-0.93%) | $159.87 | $157.57 | 2.20 M | $162.18 B |
| 03/26/2026 | $161.13 | $160.19 (-0.58%) | $162.76 | $160.04 | 1.71 M | $164.21 B |
| 03/25/2026 | $163.76 | $162.50 (-0.77%) | $163.76 | $161.52 | 1.72 M | $166.57 B |
| 03/24/2026 | $160.60 | $162.11 (0.94%) | $162.60 | $159.95 | 1.33 M | $166.17 B |
| 03/23/2026 | $160.52 | $161.82 (0.81%) | $163.27 | $160.40 | 1.40 M | $165.88 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.
