Royal Bank of Canada - RY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	171	172.47	172.47	172.52	170.26	1M
February 19, 2026	170.7	170.7	170.7	170.88	169.1	452,814
February 18, 2026	169.94	170.75	170.75	171.28	169.94	959,200
February 17, 2026	168.48	169.41	169.41	170.11	168.07	842,598
February 13, 2026	168.7	169.47	169.47	169.84	167.3	1.5M
February 12, 2026	173.25	169.35	169.35	174.55	168.61	2.56M
February 11, 2026	176	172.95	172.95	176.05	172.69	1.9M
February 10, 2026	174.83	175.46	175.46	176.19	174.54	835,865
February 09, 2026	171.61	174.16	174.16	174.29	171.49	794,122
February 06, 2026	170.17	170.4	170.4	171.17	169.68	1.12M
February 05, 2026	169	168.84	168.84	170.72	167.86	1.1M
February 04, 2026	170.85	170.02	170.02	171.55	169.57	1.74M
February 03, 2026	168.61	170.56	170.56	170.74	168.12	1.24M
February 02, 2026	166.05	168.61	168.61	168.95	165.78	755,800
January 30, 2026	167.74	166.23	166.23	168.51	165.34	966,064
January 29, 2026	167.36	168.78	168.78	168.92	166.57	1.58M
January 28, 2026	168.64	166.49	166.49	168.79	164.95	1.55M
January 27, 2026	167.78	168.84	168.84	169.2	167.45	1.36M
January 26, 2026	168.62	167.32	167.32	169.32	166.63	2.38M
January 23, 2026	168.92	169.72	169.72	169.94	168.05	6.53M
January 22, 2026	168.61	168.86	168.86	169.55	168.12	779,645
January 21, 2026	168.2	168	168	168.92	166.15	1.1M
January 20, 2026	169.46	167.44	167.44	169.66	167.34	1.29M
January 16, 2026	168.88	169.18	169.18	169.45	168.56	586,618
January 15, 2026	168.71	169.33	169.33	169.44	168.59	539,731
January 14, 2026	168.66	168.6	168.6	169.05	167.5	739,335
January 13, 2026	170.13	168.94	168.94	170.13	167.82	708,244
January 12, 2026	168.81	169.65	169.65	169.69	168.3	2.86M
January 09, 2026	169.49	169.19	169.19	170.12	168.8	859,834
January 08, 2026	168.84	169.55	169.55	170.78	168.73	591,843
January 07, 2026	170.27	169.16	169.16	170.68	168.92	594,310
January 06, 2026	173.52	170.42	170.42	174.61	170.37	1.05M
January 05, 2026	170.58	173.11	173.11	173.2	170.56	1.02M
January 02, 2026	171.24	170.78	170.78	171.24	169.98	623,952
December 31, 2025	171.58	170.49	170.49	171.58	170.49	729,724
December 30, 2025	171.78	171.59	171.59	172.37	171.44	695,402
December 29, 2025	170.97	171.74	171.74	172.38	170.93	659,308
December 26, 2025	171.8	171.51	171.51	171.8	170.75	306,200
December 24, 2025	171.13	171.2	171.2	171.82	170.7	405,686
December 23, 2025	170.09	170.91	170.91	171.19	169.7	545,200
December 22, 2025	169.29	169.83	169.83	170.48	168.46	724,157
December 19, 2025	168	168.74	168.74	169.89	167.63	1.02M
December 18, 2025	165.89	167.14	167.14	168.15	165.89	1.05M
December 17, 2025	166.47	165.29	165.29	166.82	164.57	883,324
December 16, 2025	167.16	166.37	166.37	167.35	165.95	929,166
December 15, 2025	165.72	167.09	167.09	167.78	165.62	1.01M
December 12, 2025	167.3	165.86	165.86	167.91	165.45	1.59M
December 11, 2025	166.54	167.02	167.02	167.21	165.11	1.23M
December 10, 2025	163.47	165.14	165.14	165.82	163.14	821,900
December 09, 2025	163.54	163.2	163.2	164.35	163.14	1.11M
December 08, 2025	162.91	163.39	163.39	163.77	162.55	2.32M
December 05, 2025	161.16	162.48	162.48	162.96	160.91	1.06M
December 04, 2025	158.58	160.56	160.56	161.54	157.64	1.22M
December 03, 2025	155.54	156.68	156.68	157.98	154.5	1.33M
December 02, 2025	153.16	154.43	154.43	155.12	152.51	1.46M
December 01, 2025	154.03	152.89	152.89	154.43	152.56	953,686
November 28, 2025	154	154.09	154.09	154.64	153.24	374,300
November 26, 2025	152.55	153.19	153.19	153.26	152.4	787,700
November 25, 2025	150.32	152.22	152.22	152.79	150.01	879,049
November 24, 2025	150.27	149.71	149.71	150.85	149.13	1.01M

Royal Bank of Canada (RY) NYSE