NYSE - Nasdaq Real Time Price
USD
Royal Bank of Canada (RY)
207.46
+2.69
(+1.31%)
As of 11:36:07 AM EDT. Market Open.
Trade RY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
205.07
208.13
205.04
207.49
207.49
277,613
Oct 28, 2026
203.11
204.77
202.02
204.77
204.77
864,100
Oct 27, 2026
203.19
203.77
201.24
203.02
203.02
1,000,400
Oct 26, 2026
1.257
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
200.58
203.00
200.12
202.47
202.47
3,397,300
Oct 23, 2026
201.24
201.50
199.19
201.17
199.91
4,343,700
Oct 22, 2026
200.28
202.40
200.20
202.06
200.80
1,739,600
Oct 21, 2026
199.92
202.42
199.61
202.02
200.76
1,888,600
Oct 20, 2026
198.92
199.69
196.84
199.05
197.81
2,085,400
Oct 19, 2026
197.15
198.43
195.70
196.30
195.07
2,216,100
Oct 16, 2026
197.19
199.27
196.79
197.80
196.56
643,100
Oct 15, 2026
194.50
196.79
193.31
196.68
195.45
780,600
Oct 14, 2026
192.70
193.89
191.59
193.82
192.61
726,900
Oct 13, 2026
195.42
195.54
192.69
194.67
193.45
1,509,000
Oct 12, 2026
192.00
193.57
192.00
192.76
191.56
480,100
Oct 9, 2026
190.34
192.18
189.63
191.91
190.71
949,700
Oct 8, 2026
190.00
191.59
188.79
190.56
189.37
1,220,400
Oct 7, 2026
194.34
194.58
191.09
191.22
190.03
776,400
Oct 6, 2026
195.89
197.13
195.40
196.35
195.12
780,300
Oct 5, 2026
195.57
195.91
194.27
194.67
193.45
1,304,900
Oct 2, 2026
195.75
196.55
194.59
195.67
194.45
1,800,900
Oct 1, 2026
195.35
195.90
191.39
195.36
194.14
1,400,700
Sep 30, 2026
199.45
199.82
196.19
196.59
195.36
995,200
Sep 29, 2026
200.41
200.78
198.99
199.80
198.55
853,700
Sep 28, 2026
201.64
202.64
200.57
200.95
199.69
786,600
Sep 25, 2026
200.68
202.31
200.21
201.98
200.72
877,300
Sep 24, 2026
198.67
200.13
198.07
199.50
198.25
881,500
Sep 23, 2026
202.89
203.60
199.37
199.45
198.20
1,295,400
Sep 22, 2026
205.98
206.66
202.48
203.83
202.56
1,166,100
Sep 21, 2026
204.46
206.42
204.25
206.19
204.90
1,672,800
Sep 18, 2026
202.53
203.74
201.45
203.30
202.03
1,460,400
Sep 17, 2026
204.01
204.99
202.55
203.57
202.30
809,500
Sep 16, 2026
204.23
205.48
200.69
202.29
201.03
1,088,500
Sep 15, 2026
205.00
205.00
202.14
204.23
202.95
675,900
Sep 14, 2026
204.99
206.38
204.09
205.16
203.88
866,300
Sep 11, 2026
207.77
208.00
204.23
205.90
204.61
823,200
Sep 10, 2026
206.89
207.48
205.09
205.98
204.69
740,900
Sep 9, 2026
207.69
208.00
205.88
206.81
205.52
497,400
Sep 8, 2026
210.08
210.78
208.80
209.00
207.69
748,800
Sep 4, 2026
211.46
211.98
210.11
210.59
209.27
560,000
Sep 3, 2026
209.00
212.37
208.71
212.07
210.74
1,033,300
Sep 2, 2026
203.90
208.02
203.48
207.86
206.56
1,010,100
Sep 1, 2026
203.78
204.78
201.75
203.48
202.21
1,483,800
Aug 31, 2026
204.65
205.91
203.30
204.15
202.87
1,578,100
Aug 28, 2026
205.50
206.40
203.55
204.23
202.95
970,200
Aug 27, 2026
206.82
207.71
201.80
204.54
203.26
1,725,000
Aug 26, 2026
206.95
208.50
206.38
207.21
205.92
1,332,500
Aug 25, 2026
204.50
207.67
203.51
207.09
205.80
1,777,500
Aug 24, 2026
203.35
205.95
200.86
204.02
202.75
1,793,500
Aug 21, 2026
206.27
207.80
204.58
205.23
203.95
1,538,400
Aug 20, 2026
206.46
207.65
204.08
205.21
203.93
1,037,800
Aug 19, 2026
214.48
214.55
207.22
207.62
206.32
2,675,500
Aug 18, 2026
216.03
216.07
210.86
212.99
211.66
976,700
Aug 17, 2026
216.54
218.11
216.09
216.19
214.84
586,100
Aug 14, 2026
215.63
216.70
215.03
216.56
215.21
1,193,200
Aug 13, 2026
213.54
215.71
213.54
215.00
213.66
1,844,000
Aug 12, 2026
210.94
213.54
210.28
213.48
212.15
1,720,500
Aug 11, 2026
211.66
213.00
210.26
210.26
208.95
1,262,000
Aug 10, 2026
210.42
213.11
210.42
210.79
209.47
678,500
Aug 7, 2026
212.19
212.68
209.93
211.08
209.76
691,200
Aug 6, 2026
211.92
212.65
210.05
211.45
210.13
1,666,600
Aug 5, 2026
208.49
212.30
208.03
211.27
209.95
944,900
Aug 4, 2026
210.71
210.90
208.52
208.54
207.24
1,596,600
Aug 3, 2026
210.54
210.93
208.91
210.47
209.15
941,300
Jul 31, 2026
210.34
211.15
209.17
209.51
208.20
1,427,700
Jul 30, 2026
208.58
210.71
208.19
210.12
208.81
899,200
Jul 29, 2026
211.92
211.92
205.90
206.45
205.16
1,589,300
Jul 28, 2026
209.09
212.68
207.61
212.38
211.05
1,083,200
Jul 27, 2026
1.249
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
208.26
209.80
207.51
209.51
208.20
1,139,100
Jul 24, 2026
208.95
210.15
208.06
209.09
206.54
3,093,400
Jul 23, 2026
209.77
209.81
207.14
208.46
205.92
1,200,000
Jul 22, 2026
211.23
212.53
210.13
211.45
208.87
1,432,700
Jul 21, 2026
210.89
211.56
209.40
210.88
208.31
1,705,500
Jul 20, 2026
215.75
215.90
210.29
210.37
207.81
1,809,400
Jul 17, 2026
214.79
217.52
213.53
215.43
212.81
1,211,800
Jul 16, 2026
218.00
218.57
215.37
216.07
213.44
1,566,400
Jul 15, 2026
214.39
217.87
214.35
217.87
215.22
1,530,700
Jul 14, 2026
211.59
214.48
211.55
214.04
211.43
1,643,600
Jul 13, 2026
211.40
212.36
209.12
210.69
208.12
1,657,300
Jul 10, 2026
209.38
211.39
208.68
211.09
208.52
848,400
Jul 9, 2026
206.69
209.01
206.42
208.56
206.02
898,000
Jul 8, 2026
208.82
209.09
204.49
205.77
203.26
1,393,300
Jul 7, 2026
208.07
209.64
207.38
209.07
206.52
1,409,500
Jul 6, 2026
204.83
208.05
204.70
208.05
205.51
1,460,500
Jul 2, 2026
209.35
209.35
203.53
204.79
202.29
2,803,100
Jul 1, 2026
206.50
209.37
205.71
208.31
205.77
752,700
Jun 30, 2026
205.25
207.22
204.70
206.97
204.45
2,151,500
Jun 29, 2026
202.97
204.98
202.74
204.79
202.29
1,268,300
Jun 26, 2026
203.87
204.25
201.57
202.85
200.38
2,633,000
Jun 25, 2026
203.15
204.82
202.73
203.73
201.25
1,878,300
Jun 24, 2026
203.25
203.55
201.50
202.16
199.70
2,542,000
Jun 23, 2026
201.70
203.01
200.73
202.93
200.46
2,553,300
Jun 22, 2026
200.80
203.29
200.75
202.74
200.27
2,722,300
Jun 18, 2026
201.40
202.60
200.45
201.56
199.10
2,514,900
Jun 17, 2026
200.95
202.90
200.05
200.70
198.25
1,895,500
Jun 16, 2026
200.15
201.24
199.11
201.13
198.68
1,171,000
Jun 15, 2026
200.85
201.65
197.47
199.07
196.64
2,437,900
Jun 12, 2026
199.78
201.74
198.99
199.54
197.11
1,964,500
Jun 11, 2026
198.43
199.77
196.11
199.27
196.84
1,788,700
Jun 10, 2026
197.77
200.05
197.39
197.61
195.20
2,370,200
Jun 9, 2026
196.38
198.57
195.56
197.89
195.48
1,161,600
Jun 8, 2026
195.06
196.53
194.38
195.32
192.94
975,800
Jun 5, 2026
194.55
195.53
193.83
194.04
191.68
1,312,300
Jun 4, 2026
192.00
195.40
191.93
194.97
192.59
883,500
Jun 3, 2026
190.10
192.03
190.07
191.08
188.75
1,913,300
Jun 2, 2026
188.07
191.36
188.05
191.13
188.80
1,253,800
Jun 1, 2026
190.50
190.50
187.58
188.56
186.26
2,015,300
May 29, 2026
189.44
190.80
186.95
189.53
187.22
2,132,900
May 28, 2026
187.71
190.13
186.42
188.89
186.59
1,448,200
May 27, 2026
189.44
190.97
188.46
189.13
186.83
1,237,900
May 26, 2026
190.54
191.51
188.52
189.97
187.66
994,900
May 22, 2026
190.00
190.36
189.14
189.71
187.40
677,800
May 21, 2026
186.19
189.62
185.71
189.18
186.87
787,500
May 20, 2026
184.16
187.63
184.00
187.22
184.94
793,500
May 19, 2026
184.29
185.34
183.28
183.53
181.29
1,089,900
May 18, 2026
183.86
185.16
183.75
184.79
182.54
316,100
May 15, 2026
182.77
183.46
181.52
183.40
181.17
743,400
May 14, 2026
180.72
183.87
180.72
183.83
181.59
712,400
May 13, 2026
181.72
183.13
179.08
179.92
177.73
2,336,300
May 12, 2026
181.12
182.34
179.69
182.28
180.06
1,064,800
May 11, 2026
181.82
182.10
180.14
180.85
178.65
1,162,100
May 8, 2026
181.45
181.85
180.42
181.68
179.47
2,303,800
May 7, 2026
181.73
182.73
180.56
181.35
179.14
696,700
May 6, 2026
179.97
182.15
179.97
181.63
179.42
749,800
May 5, 2026
178.29
179.71
178.13
178.48
176.31
684,400
May 4, 2026
178.43
178.91
177.46
177.93
175.76
629,400
May 1, 2026
180.13
180.90
179.19
179.54
177.35
604,100
Apr 30, 2026
175.57
180.22
175.57
179.97
177.78
1,370,800
Apr 29, 2026
177.64
177.64
175.11
175.22
173.08
1,287,900
Apr 28, 2026
176.54
177.85
176.21
177.76
175.59
1,433,200
Apr 27, 2026
175.40
176.67
175.40
176.67
174.52
2,243,000
Apr 24, 2026
174.80
176.19
173.50
175.33
173.19
2,919,000
Apr 23, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
174.79
175.67
173.32
174.91
172.78
3,741,600
Apr 22, 2026
178.05
178.29
176.30
176.39
173.06
5,586,100
Apr 21, 2026
180.23
180.81
177.25
177.45
174.10
1,305,000
Apr 20, 2026
178.42
180.09
178.38
180.01
176.61
1,069,900
Apr 17, 2026
176.53
179.70
176.52
178.44
175.07
2,344,000
Apr 16, 2026
175.67
175.99
174.86
175.85
172.53
2,296,000
Apr 15, 2026
175.46
176.02
174.92
175.95
172.62
1,108,700
Apr 14, 2026
173.41
174.93
173.41
174.90
171.59
1,260,600
Apr 13, 2026
171.11
173.67
170.13
173.67
170.39
2,379,400
Apr 10, 2026
171.30
172.51
171.04
171.91
168.66
1,235,000
Apr 9, 2026
169.24
171.32
168.71
170.79
167.56
2,473,800
Apr 8, 2026
169.39
169.95
167.99
169.47
166.27
2,498,100
Apr 7, 2026
164.03
165.60
163.08
165.39
162.26
789,400
Apr 6, 2026
163.55
164.93
163.55
164.45
161.34
816,700
Apr 2, 2026
161.66
163.69
161.32
163.39
160.30
785,700
Apr 1, 2026
162.88
164.19
162.75
163.42
160.33
1,361,200
Mar 31, 2026
159.15
161.85
158.88
161.78
158.72
1,094,900
Mar 30, 2026
158.27
159.84
156.92
157.85
154.87
1,174,600
Mar 27, 2026
159.69
159.87
157.57
158.21
155.22
2,204,900
Mar 26, 2026
161.13
162.76
160.04
160.19
157.16
1,706,900
Mar 25, 2026
163.76
163.76
161.52
162.50
159.43
1,720,400
Mar 24, 2026
160.60
162.60
159.95
162.11
159.05
1,332,200
Mar 23, 2026
160.52
163.27
160.40
161.82
158.76
1,402,200
Mar 20, 2026
160.32
161.03
158.21
159.20
156.19
1,330,300
Mar 19, 2026
161.44
161.60
159.84
160.33
157.30
1,276,400
Mar 18, 2026
163.74
164.93
162.13
162.35
159.28
2,350,600
Mar 17, 2026
164.80
165.41
164.09
164.22
161.12
1,988,400
Mar 16, 2026
162.88
164.79
162.75
163.88
160.78
1,088,100
Mar 13, 2026
163.00
164.05
160.96
161.26
158.21
876,400
Mar 12, 2026
164.01
164.11
162.31
162.97
159.89
913,100
Mar 11, 2026
165.49
166.12
164.40
165.00
161.88
1,157,200
Mar 10, 2026
164.31
167.17
163.76
165.41
162.28
1,255,900
Mar 9, 2026
161.61
164.30
160.67
163.44
160.35
1,446,700
Mar 6, 2026
162.54
164.19
161.31
163.52
160.43
1,174,400
Mar 5, 2026
165.15
166.32
163.17
164.41
161.30
1,371,700
Mar 4, 2026
167.67
167.67
165.33
165.95
162.81
1,150,300
Mar 3, 2026
165.15
167.11
163.55
165.90
162.76
992,600
Mar 2, 2026
164.50
168.93
163.55
168.62
165.43
1,055,700
Feb 27, 2026
169.89
170.93
166.18
167.23
164.07
2,485,400
Feb 26, 2026
173.34
173.34
168.50
169.83
166.62
1,701,100
Feb 25, 2026
171.06
174.84
171.01
173.64
170.36
1,252,600
Feb 24, 2026
169.99
170.87
168.63
170.65
167.42
973,400
Feb 23, 2026
172.59
173.55
169.55
170.59
167.37
1,340,600
Feb 20, 2026
171.00
172.52
170.26
172.47
169.21
1,002,500
Feb 19, 2026
170.70
170.88
169.10
170.70
167.47
452,800
Feb 18, 2026
169.94
171.28
169.94
170.75
167.52
959,200
Feb 17, 2026
168.70
170.11
168.07
169.41
166.21
1,416,800
Feb 13, 2026
168.70
169.84
167.30
169.47
166.27
1,503,400
Feb 12, 2026
173.25
174.55
168.61
169.35
166.15
2,561,800
Feb 11, 2026
176.00
176.05
172.69
172.95
169.68
3,006,400
Feb 10, 2026
174.83
176.19
174.54
175.46
172.14
835,900
Feb 9, 2026
171.61
174.29
171.49
174.16
170.87
794,100
Feb 6, 2026
170.17
171.17
169.68
170.40
167.18
1,124,100
Feb 5, 2026
169.00
170.72
167.86
168.84
165.65
1,100,500
Feb 4, 2026
170.85
171.55
169.57
170.02
166.81
1,737,200
Feb 3, 2026
168.61
170.74
168.12
170.56
167.34
1,243,700
Feb 2, 2026
166.05
168.95
165.78
168.61
165.42
755,700
Jan 30, 2026
167.74
168.51
165.34
166.23
163.09
966,000
Jan 29, 2026
167.36
168.92
166.57
168.78
165.59
1,607,100
Jan 28, 2026
168.66
168.79
164.95
166.58
163.43
1,704,600
Jan 27, 2026
167.78
169.20
167.45
168.84
165.65
1,355,100
Jan 26, 2026
168.62
169.32
166.63
167.32
164.16
2,382,000
Jan 23, 2026
168.92
169.94
168.05
169.72
166.51
6,532,000
Jan 22, 2026
168.61
169.55
168.12
168.86
165.67
779,600
Jan 21, 2026
168.20
168.92
166.15
168.00
164.82
1,150,000
Jan 20, 2026
169.46
169.66
167.34
167.44
164.27
1,286,400
Jan 16, 2026
168.88
169.43
168.56
169.18
165.98
1,971,400
Jan 15, 2026
168.71
169.44
168.59
169.33
166.13
539,700
Jan 14, 2026
168.66
169.05
167.50
168.60
165.41
739,300
Jan 13, 2026
170.13
170.14
167.82
168.94
165.75
2,126,800
Jan 12, 2026
168.81
169.69
168.30
169.65
166.44
2,863,700
Jan 9, 2026
169.49
170.12
168.80
169.19
165.99
859,800
Jan 8, 2026
168.84
170.78
168.73
169.55
166.34
591,800
Jan 7, 2026
170.27
170.68
168.92
169.16
165.96
594,300
Jan 6, 2026
173.52
174.61
170.37
170.42
167.20
1,115,500
Jan 5, 2026
170.58
173.20
170.56
173.11
169.84
1,021,100
Jan 2, 2026
171.24
171.24
169.97
170.78
167.55
671,200
Dec 31, 2025
171.58
171.58
170.49
170.49
167.27
729,700
Dec 30, 2025
171.78
172.37
171.44
171.59
168.35
695,400
Dec 29, 2025
170.97
172.38
170.93
171.74
168.49
659,300
Dec 26, 2025
171.80
171.80
170.75
171.51
168.27
306,200
Dec 24, 2025
171.13
171.84
170.63
171.20
167.96
697,900
Dec 23, 2025
170.09
171.19
169.70
170.91
167.68
545,200
Dec 22, 2025
169.29
170.48
168.46
169.83
166.62
724,100
Dec 19, 2025
168.00
169.89
167.63
168.74
165.55
1,022,400
Dec 18, 2025
165.89
168.15
165.89
167.14
163.98
1,050,200
Dec 17, 2025
166.47
166.82
164.57
165.29
162.17
883,200
Dec 16, 2025
167.16
167.35
165.95
166.37
163.22
929,100
Dec 15, 2025
165.72
167.78
165.62
167.09
163.93
1,006,400
Dec 12, 2025
167.30
167.91
165.45
165.86
162.72
1,585,900
Dec 11, 2025
166.54
167.21
165.11
167.02
163.86
1,232,200
Dec 10, 2025
163.47
165.82
163.14
165.14
162.02
821,900
Dec 9, 2025
163.54
164.35
163.14
163.20
160.11
1,109,500
Dec 8, 2025
162.91
163.77
162.55
163.39
160.30
2,317,000
Dec 5, 2025
161.16
162.96
160.91
162.48
159.41
1,062,100
Dec 4, 2025
158.58
161.54
157.64
160.56
157.52
1,471,100
Dec 3, 2025
155.54
157.98
154.50
156.68
153.72
1,327,200
Dec 2, 2025
153.16
155.12
152.51
154.43
151.51
1,459,100
Dec 1, 2025
154.03
154.43
152.56
152.89
150.00
953,600
Nov 28, 2025
154.00
154.64
153.24
154.09
151.18
374,300
Nov 26, 2025
152.55
153.26
152.40
153.19
150.29
787,700
Nov 25, 2025
150.32
152.79
150.01
152.22
149.34
879,000
Nov 24, 2025
150.27
150.85
149.13
149.71
146.88
1,008,200
Nov 21, 2025
148.29
150.25
147.45
149.99
147.15
1,532,400
Nov 20, 2025
146.77
150.04
146.76
147.35
144.56
1,618,900
Nov 19, 2025
148.47
149.00
147.33
148.27
145.47
866,000
Nov 18, 2025
146.77
149.37
145.71
149.11
146.29
1,680,600
Nov 17, 2025
147.02
148.27
146.44
147.13
144.35
1,729,000
Nov 14, 2025
146.00
146.56
144.56
146.56
143.79
2,137,500
Nov 13, 2025
148.57
149.22
145.85
146.77
144.00
810,100
Nov 12, 2025
147.78
149.02
146.91
148.97
146.15
812,700
Nov 11, 2025
147.00
148.16
147.00
147.72
144.93
988,200
Nov 10, 2025
145.99
147.03
145.68
146.89
144.11
2,461,500
Nov 7, 2025
145.45
145.50
143.38
145.46
142.71
1,082,800
Nov 6, 2025
145.85
145.99
144.67
145.41
142.66
568,800
Nov 5, 2025
145.23
145.88
144.76
145.66
142.91
823,200
Nov 4, 2025
146.06
146.88
145.33
145.77
143.01
965,500
Nov 3, 2025
146.11
147.74
145.70
147.41
144.62
633,400
Oct 31, 2025
145.47
146.76
145.07
146.50
143.73
744,400
Oct 30, 2025
146.47
147.12
145.36
145.90
143.14
1,234,900
Oct 29, 2025
149.05
149.25
146.37
146.69
143.92
612,900
