5 DAY PERFORMANCE
+1.76%
1 MONTH PERFORMANCE
+2.99%
3 MONTH PERFORMANCE
+17.03%
6 MONTH PERFORMANCE
+26.35%
YEAR-TO-DATE PERFORMANCE
+1.15%
1 YEAR PERFORMANCE
+44.12%
Royal Bank Of Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $171.00 | $172.47 (0.86%) | $172.52 | $170.26 | 963.22 K | $241.69 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 |
| 02/05/2026 | $169.00 | $168.84 (-0.09%) | $170.72 | $167.86 | 1.10 M | $237.61 B |
| 02/04/2026 | $170.85 | $170.02 (-0.49%) | $171.55 | $169.57 | 1.74 M | $239.27 B |
| 02/03/2026 | $168.61 | $170.56 (1.16%) | $170.74 | $168.12 | 1.24 M | $240.03 B |
| 02/02/2026 | $166.05 | $168.61 (1.54%) | $168.95 | $165.78 | 755.80 K | $237.28 B |
| 01/30/2026 | $167.74 | $166.23 (-0.9%) | $168.51 | $165.34 | 966.06 K | $233.93 B |
| 01/29/2026 | $167.36 | $168.78 (0.85%) | $168.92 | $166.57 | 1.61 M | $237.52 B |
| 01/28/2026 | $168.66 | $166.58 (-1.23%) | $168.79 | $164.95 | 1.70 M | $234.42 B |
| 01/27/2026 | $167.78 | $168.84 (0.63%) | $169.20 | $167.45 | 1.36 M | $237.61 B |
| 01/26/2026 | $168.62 | $167.32 (-0.77%) | $169.32 | $166.63 | 2.38 M | $235.47 B |
| 01/23/2026 | $168.92 | $169.72 (0.47%) | $169.94 | $168.05 | 6.53 M | $238.84 B |
| 01/22/2026 | $168.61 | $168.86 (0.15%) | $169.55 | $168.12 | 779.65 K | $237.63 B |
| 01/21/2026 | $168.20 | $168.00 (-0.12%) | $168.92 | $166.15 | 1.15 M | $236.42 B |
| 01/20/2026 | $169.46 | $167.44 (-1.19%) | $169.66 | $167.34 | 1.29 M | $235.63 B |
| 01/16/2026 | $168.88 | $169.18 (0.18%) | $169.43 | $168.56 | 1.97 M | $238.08 B |
| 01/15/2026 | $168.71 | $169.33 (0.37%) | $169.44 | $168.59 | 539.73 K | $238.29 B |
| 01/14/2026 | $168.66 | $168.60 (-0.04%) | $169.05 | $167.50 | 739.34 K | $237.27 B |
| 01/13/2026 | $170.13 | $168.94 (-0.7%) | $170.14 | $167.82 | 2.13 M | $237.75 B |
| 01/12/2026 | $168.81 | $169.65 (0.5%) | $169.69 | $168.30 | 2.86 M | $238.75 B |
| 01/09/2026 | $169.49 | $169.19 (-0.18%) | $170.12 | $168.80 | 859.83 K | $238.10 B |
| 01/08/2026 | $168.84 | $169.55 (0.42%) | $170.78 | $168.73 | 591.84 K | $238.60 B |
| 01/07/2026 | $170.27 | $169.16 (-0.65%) | $170.68 | $168.92 | 594.31 K | $238.06 B |
| 01/06/2026 | $173.52 | $170.42 (-1.79%) | $174.61 | $170.37 | 1.12 M | $239.83 B |
| 01/05/2026 | $170.58 | $173.11 (1.48%) | $173.20 | $170.56 | 1.02 M | $243.61 B |
| 01/02/2026 | $171.24 | $170.78 (-0.27%) | $171.24 | $169.97 | 671.22 K | $240.34 B |
| 12/31/2025 | $171.58 | $170.49 (-0.64%) | $171.58 | $170.49 | 729.72 K | $239.93 B |
| 12/30/2025 | $171.78 | $171.59 (-0.11%) | $172.37 | $171.44 | 695.40 K | $241.48 B |
| 12/29/2025 | $170.97 | $171.74 (0.45%) | $172.38 | $170.93 | 659.31 K | $241.69 B |
| 12/26/2025 | $171.80 | $171.51 (-0.17%) | $171.80 | $170.75 | 306.20 K | $241.36 B |
| 12/24/2025 | $171.13 | $171.20 (0.04%) | $171.84 | $170.63 | 697.91 K | $240.93 B |
| 12/23/2025 | $170.09 | $170.91 (0.48%) | $171.19 | $169.70 | 545.20 K | $240.52 B |
| 12/22/2025 | $169.29 | $169.83 (0.32%) | $170.48 | $168.46 | 724.16 K | $239.00 B |
| 12/19/2025 | $168.00 | $168.74 (0.44%) | $169.89 | $167.63 | 1.02 M | $237.46 B |
| 12/18/2025 | $165.89 | $167.14 (0.75%) | $168.15 | $165.89 | 1.05 M | $235.21 B |
| 12/17/2025 | $166.47 | $165.29 (-0.71%) | $166.82 | $164.57 | 883.32 K | $232.61 B |
| 12/16/2025 | $167.16 | $166.37 (-0.47%) | $167.35 | $165.95 | 929.17 K | $234.13 B |
| 12/15/2025 | $165.72 | $167.09 (0.83%) | $167.78 | $165.62 | 1.01 M | $235.14 B |
| 12/12/2025 | $167.30 | $165.86 (-0.86%) | $167.91 | $165.45 | 1.59 M | $233.41 B |
| 12/11/2025 | $166.54 | $167.02 (0.29%) | $167.21 | $165.11 | 1.23 M | $235.04 B |
| 12/10/2025 | $163.47 | $165.14 (1.02%) | $165.82 | $163.14 | 821.90 K | $232.40 B |
| 12/09/2025 | $163.54 | $163.20 (-0.21%) | $164.35 | $163.14 | 1.11 M | $229.67 B |
| 12/08/2025 | $162.91 | $163.39 (0.29%) | $163.77 | $162.55 | 2.32 M | $229.94 B |
| 12/05/2025 | $161.16 | $162.48 (0.82%) | $162.96 | $160.91 | 1.06 M | $228.65 B |
| 12/04/2025 | $158.58 | $160.56 (1.25%) | $161.54 | $157.64 | 1.47 M | $225.95 B |
| 12/03/2025 | $155.54 | $156.68 (0.73%) | $157.98 | $154.50 | 1.33 M | $220.49 B |
| 12/02/2025 | $153.16 | $154.43 (0.83%) | $155.12 | $152.51 | 1.46 M | $217.33 B |
| 12/01/2025 | $154.03 | $152.89 (-0.74%) | $154.43 | $152.56 | 953.69 K | $215.16 B |
| 11/28/2025 | $154.00 | $154.09 (0.06%) | $154.64 | $153.24 | 374.30 K | $216.85 B |
| 11/26/2025 | $152.55 | $153.19 (0.42%) | $153.26 | $152.40 | 787.70 K | $215.58 B |
| 11/25/2025 | $150.32 | $152.22 (1.26%) | $152.79 | $150.01 | 879.05 K | $214.22 B |
| 11/24/2025 | $150.27 | $149.71 (-0.37%) | $150.85 | $149.13 | 1.01 M | $210.68 B |
| 11/21/2025 | $148.29 | $149.99 (1.15%) | $150.25 | $147.45 | 1.53 M | $211.08 B |
| 11/20/2025 | $146.77 | $147.35 (0.4%) | $150.04 | $146.76 | 1.62 M | $207.36 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.
