5 DAY PERFORMANCE
-2.26%
1 MONTH PERFORMANCE
+2.45%
3 MONTH PERFORMANCE
+17.79%
6 MONTH PERFORMANCE
+26.93%
YEAR-TO-DATE PERFORMANCE
-0.76%
1 YEAR PERFORMANCE
+42.87%
Royal Bank of Canada Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $148.47 | $148.27 (-0.13%) | $149.00 | $147.33 | 866.00 K | $208.66 B |
| 11/18/2025 | $146.77 | $149.11 (1.59%) | $149.37 | $145.71 | 1.68 M | $209.84 B |
| 11/17/2025 | $147.02 | $147.13 (0.07%) | $148.27 | $146.44 | 1.73 M | $207.05 B |
| 11/14/2025 | $146.00 | $146.56 (0.38%) | $146.56 | $144.56 | 2.14 M | $206.25 B |
| 11/13/2025 | $148.57 | $146.77 (-1.21%) | $149.22 | $145.85 | 810.10 K | $206.55 B |
| 11/12/2025 | $147.78 | $148.97 (0.81%) | $149.02 | $146.91 | 812.72 K | $209.64 B |
| 11/11/2025 | $147.00 | $147.72 (0.49%) | $148.16 | $147.00 | 988.20 K | $207.88 B |
| 11/10/2025 | $145.99 | $146.89 (0.62%) | $147.03 | $145.68 | 2.46 M | $206.72 B |
| 11/07/2025 | $145.45 | $145.46 (0.01%) | $145.50 | $143.38 | 1.08 M | $204.70 B |
| 11/06/2025 | $145.85 | $145.41 (-0.3%) | $145.99 | $144.67 | 568.83 K | $204.63 B |
| 11/05/2025 | $145.23 | $145.66 (0.3%) | $145.88 | $144.76 | 823.20 K | $204.98 B |
| 11/04/2025 | $146.06 | $145.77 (-0.2%) | $146.88 | $145.33 | 965.50 K | $205.14 B |
| 11/03/2025 | $146.11 | $147.41 (0.89%) | $147.74 | $145.70 | 633.41 K | $207.45 B |
| 10/31/2025 | $145.47 | $146.50 (0.71%) | $146.76 | $145.07 | 744.40 K | $206.17 B |
| 10/30/2025 | $146.47 | $145.90 (-0.39%) | $147.12 | $145.35 | 1.23 M | $205.32 B |
| 10/29/2025 | $149.05 | $146.69 (-1.58%) | $149.25 | $146.37 | 612.90 K | $206.43 B |
| 10/28/2025 | $148.36 | $149.05 (0.47%) | $149.44 | $147.62 | 1.08 M | $209.76 B |
| 10/27/2025 | $146.93 | $148.23 (0.88%) | $148.31 | $146.00 | 1.84 M | $208.60 B |
| 10/24/2025 | $147.59 | $147.78 (0.13%) | $148.16 | $147.26 | 3.88 M | $207.97 B |
| 10/23/2025 | $146.93 | $147.47 (0.37%) | $147.74 | $146.75 | 559.10 K | $207.53 B |
| 10/22/2025 | $146.60 | $146.80 (0.14%) | $147.17 | $146.36 | 535.22 K | $206.59 B |
| 10/21/2025 | $147.19 | $146.60 (-0.4%) | $147.54 | $146.50 | 2.13 M | $206.31 B |
| 10/20/2025 | $145.57 | $146.94 (0.94%) | $147.37 | $145.57 | 1.29 M | $206.79 B |
| 10/17/2025 | $144.59 | $145.79 (0.83%) | $146.10 | $144.29 | 1.40 M | $205.17 B |
| 10/16/2025 | $146.80 | $145.31 (-1.01%) | $147.30 | $144.69 | 1.36 M | $204.49 B |
| 10/15/2025 | $145.69 | $146.78 (0.75%) | $146.94 | $145.57 | 1.15 M | $206.56 B |
| 10/14/2025 | $143.72 | $145.44 (1.2%) | $145.75 | $143.13 | 689.60 K | $204.67 B |
| 10/13/2025 | $144.41 | $144.58 (0.12%) | $144.92 | $143.97 | 508.14 K | $203.46 B |
| 10/10/2025 | $145.99 | $143.64 (-1.61%) | $146.29 | $143.52 | 1.22 M | $202.14 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.
