Get the Stockscreener App
170.59
1.09%
-1.88
After Hours:
170.59
Royal Bank Of Canada Stock (RY) Price History
The historical daily chart and data for Royal Bank Of Canada stock (RY), adjusted for splits and dividends, show that the latest closing stock price as of February 23, 2026, is $170.59.
- Royal Bank Of Canada all-time high stock price is $176.19, occurred on February 10, 2026.
- The lowest Royal Bank Of Canada stock price recorded was $44.37 on January 20, 2016. Since then, Royal Bank Of Canada's stock price has risen over 284.47% to $170.59 now.
- The 52-week high stock price for RY is $176.19, representing a 3.28% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for RY is $106.10, indicating a -37.80% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Royal Bank Of Canada (RY) stock in the beginning of 2025 was $107.07. The stock closed the year at $94.02, a loss of over -12.19% for the year.
The table below shows more information about RY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 23, 2026 | $173.6 | $169.5 | $4.01 | 1,247,939.0 | -1.09% |
| Feb 20, 2026 | $172.5 | $170.3 | $2.26 | 1,001,279.0 | +1.04% |
| Feb 19, 2026 | $170.9 | $169.1 | $1.78 | 452,813.0 | -0.03% |
| Feb 18, 2026 | $171.3 | $169.9 | $1.34 | 959,059.0 | +0.79% |
| Feb 17, 2026 | $170.1 | $168.1 | $2.04 | 1,410,656.0 | -0.04% |
| Feb 13, 2026 | $169.8 | $167.3 | $2.54 | 1,503,329.0 | +0.07% |
| Feb 12, 2026 | $174.6 | $168.6 | $5.94 | 2,560,694.0 | -2.08% |
| Feb 11, 2026 | $176.1 | $172.7 | $3.36 | 3,006,321.0 | -1.43% |
| Feb 10, 2026 | $176.2 | $174.5 | $1.65 | 826,032.0 | +0.75% |
| Feb 09, 2026 | $174.3 | $171.5 | $2.80 | 794,094.0 | +2.21% |
| Feb 06, 2026 | $171.2 | $169.7 | $1.49 | 1,124,113.0 | +0.92% |
| Feb 05, 2026 | $170.7 | $167.9 | $2.86 | 1,100,150.0 | -0.69% |
| Feb 04, 2026 | $171.6 | $169.6 | $1.99 | 1,737,229.0 | -0.32% |
| Feb 03, 2026 | $170.7 | $168.1 | $2.62 | 1,243,712.0 | +1.16% |
| Feb 02, 2026 | $168.9 | $165.8 | $3.17 | 755,543.0 | +1.43% |
| Jan 30, 2026 | $168.5 | $165.3 | $3.17 | 966,032.0 | -1.51% |
| Jan 29, 2026 | $168.9 | $166.6 | $2.35 | 1,607,034.0 | +1.32% |
| Jan 28, 2026 | $168.8 | $164.9 | $3.84 | 1,704,432.0 | -1.34% |
| Jan 27, 2026 | $169.2 | $167.4 | $1.75 | 1,355,093.0 | +0.91% |
| Jan 26, 2026 | $169.3 | $166.6 | $2.69 | 2,375,853.0 | -1.41% |
Royal Bank Of Canada Stock (RY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Royal Bank Of Canada stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Royal Bank Of Canada stock price history provides a foundation for understanding how the company's stock has evolved over time.
Royal Bank Of Canada Stock (RY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $176.2 | $165.8 | $10.41 | 19,722,963.0 | +2.62% |
| Jan, 2026 | $174.6 | $164.9 | $9.66 | 30,336,241.0 | -2.50% |
Royal Bank Of Canada Stock (RY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $172.4 | $152.5 | $19.88 | 20,100,346.0 | +11.36% |
| Nov, 2025 | $154.6 | $143.4 | $11.26 | 20,372,166.0 | +5.18% |
| Oct, 2025 | $149.4 | $143.1 | $6.31 | 23,661,557.0 | -0.56% |
| Sep, 2025 | $149.3 | $143.2 | $6.06 | 16,805,312.0 | +1.35% |
| Aug, 2025 | $147.6 | $127.4 | $20.26 | 23,035,747.0 | +13.16% |
| Jul, 2025 | $134.3 | $128.1 | $6.12 | 22,717,366.0 | -2.35% |
| Jun, 2025 | $131.7 | $126.0 | $5.67 | 17,006,831.0 | +3.86% |
| May, 2025 | $129.5 | $119.5 | $9.96 | 25,846,459.0 | +5.66% |
| Apr, 2025 | $120.1 | $106.1 | $14.01 | 33,833,512.0 | +6.35% |
| Mar, 2025 | $119.5 | $108.8 | $10.70 | 17,608,869.0 | -4.61% |
| Feb, 2025 | $121.4 | $113.7 | $7.70 | 19,594,998.0 | -3.08% |
| Jan, 2025 | $124.3 | $117.6 | $6.72 | 24,605,208.0 | +1.18% |
Royal Bank Of Canada Stock (RY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $128.1 | $118.7 | $9.32 | 14,202,803.0 | -4.08% |
| Nov, 2024 | $125.8 | $120.3 | $5.56 | 22,222,085.0 | +3.95% |
| Oct, 2024 | $127.0 | $120.4 | $6.55 | 27,490,225.0 | -3.08% |
| Sep, 2024 | $125.1 | $119.9 | $5.17 | 12,312,370.0 | +3.27% |
| Aug, 2024 | $121.1 | $102.9 | $18.23 | 21,885,080.0 | +8.09% |
| Jul, 2024 | $112.7 | $105.9 | $6.75 | 24,507,382.0 | +5.04% |
| Jun, 2024 | $109.5 | $102.4 | $7.07 | 11,706,431.0 | -2.64% |
| May, 2024 | $109.5 | $96.52 | $12.95 | 19,725,036.0 | +12.85% |
| Apr, 2024 | $103.9 | $95.84 | $8.04 | 26,896,747.0 | -4.01% |
| Mar, 2024 | $101.5 | $96.56 | $4.94 | 21,419,969.0 | +3.91% |
| Feb, 2024 | $99.06 | $93.97 | $5.09 | 22,141,499.0 | -0.54% |
| Jan, 2024 | $101.4 | $96.69 | $4.71 | 33,437,099.0 | -3.48% |
1.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):