Toronto - Delayed Quote
CAD
Royal Bank of Canada (RY.TO)
291.48
-0.89
(-0.30%)
At close: September 4 at 4:00:00 PM EDT
Currency in CAD
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
Sep 4, 2026
292.47
293.87
290.66
291.48
291.48
1,187,700
Sep 3, 2026
288.65
292.90
288.00
292.37
292.37
2,211,900
Sep 2, 2026
282.60
287.90
282.60
287.89
287.89
5,083,000
Sep 1, 2026
282.27
284.37
280.52
283.11
283.11
2,664,100
Aug 31, 2026
283.25
285.86
281.77
283.40
283.40
3,634,100
Aug 28, 2026
284.00
286.11
282.87
284.17
284.17
3,148,800
Aug 27, 2026
286.08
287.73
279.71
283.47
283.47
3,276,100
Aug 26, 2026
286.10
289.25
286.10
288.11
288.11
2,672,200
Aug 25, 2026
282.58
287.18
281.72
286.63
286.63
1,747,300
Aug 24, 2026
280.46
284.96
277.51
282.62
282.62
2,198,500
Aug 21, 2026
283.70
285.75
281.68
282.37
282.37
2,525,800
Aug 20, 2026
285.87
286.00
281.30
283.33
283.33
2,887,700
Aug 19, 2026
296.51
297.00
286.39
286.92
286.92
4,849,600
Aug 18, 2026
299.70
300.00
293.20
296.26
296.26
2,144,700
Aug 17, 2026
299.00
302.35
299.00
300.09
300.09
2,234,500
Aug 14, 2026
299.30
300.70
298.28
300.70
300.70
1,784,900
Aug 13, 2026
298.50
300.70
297.11
299.45
299.45
3,287,800
Aug 12, 2026
293.56
297.80
292.51
297.56
297.56
3,278,000
Aug 11, 2026
295.24
296.95
292.88
293.12
293.12
2,548,900
Aug 10, 2026
294.31
296.92
293.50
294.09
294.09
3,919,600
Aug 7, 2026
296.00
296.73
292.51
294.59
294.59
2,652,600
Aug 6, 2026
297.00
298.13
294.66
296.56
296.56
2,433,000
Aug 5, 2026
293.25
297.97
292.00
295.95
295.95
3,378,800
Aug 4, 2026
296.30
296.60
293.30
293.47
293.47
4,022,200
Jul 31, 2026
294.74
296.11
293.41
293.41
293.41
2,559,000
Jul 30, 2026
293.17
295.06
292.00
294.37
294.37
1,926,900
Jul 29, 2026
298.03
298.85
289.17
290.34
290.34
5,995,300
Jul 28, 2026
294.70
300.00
292.77
299.40
299.40
6,013,400
Jul 27, 2026
1.76
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
293.50
296.11
292.80
296.11
296.11
3,627,400
Jul 24, 2026
294.50
295.99
293.39
295.01
293.25
2,296,800
Jul 23, 2026
295.32
295.70
291.65
293.67
291.92
3,562,600
Jul 22, 2026
296.61
299.40
295.70
297.95
296.17
4,063,300
Jul 21, 2026
297.00
298.22
294.95
297.74
295.96
5,520,300
Jul 20, 2026
302.45
303.10
295.77
295.77
294.01
4,634,600
Jul 17, 2026
300.49
304.81
299.21
302.13
300.33
2,670,000
Jul 16, 2026
305.65
306.38
302.26
303.16
301.35
3,483,200
Jul 15, 2026
301.44
305.98
301.20
305.74
303.92
3,539,400
Jul 14, 2026
297.50
301.56
297.16
300.95
299.15
4,137,600
Jul 13, 2026
298.64
300.20
295.75
297.86
296.08
2,918,200
Jul 10, 2026
296.05
299.29
295.05
298.81
297.03
2,266,300
Jul 9, 2026
292.45
296.17
292.44
295.84
294.08
4,068,100
Jul 8, 2026
295.23
296.12
289.98
291.62
289.88
4,534,600
Jul 7, 2026
295.57
297.49
294.37
296.88
295.11
4,532,600
Jul 6, 2026
290.92
295.53
290.77
295.29
293.53
4,922,200
Jul 3, 2026
290.20
292.05
289.75
290.38
288.65
1,643,200
Jul 2, 2026
296.00
296.91
288.58
290.43
288.70
4,797,300
Jun 30, 2026
291.77
294.32
291.06
293.68
291.93
2,470,600
Jun 29, 2026
288.22
291.09
287.61
290.88
289.14
3,127,900
Jun 26, 2026
288.68
289.50
286.16
288.01
286.29
2,348,000
Jun 25, 2026
288.57
290.70
288.04
289.12
287.40
2,107,000
Jun 24, 2026
289.43
289.82
286.73
288.03
286.31
3,042,800
Jun 23, 2026
285.60
288.75
284.51
288.41
286.69
2,586,800
Jun 22, 2026
283.99
287.69
283.99
286.80
285.09
3,024,000
Jun 19, 2026
287.05
287.68
283.87
284.08
282.39
5,617,100
Jun 18, 2026
284.31
286.31
283.38
285.10
283.40
2,445,200
Jun 17, 2026
282.11
284.71
282.00
283.23
281.54
2,788,600
Jun 16, 2026
279.87
281.65
278.82
281.51
279.83
2,154,700
Jun 15, 2026
281.73
282.00
276.20
278.46
276.80
2,256,400
Jun 12, 2026
279.00
281.78
278.10
278.93
277.27
2,457,200
Jun 11, 2026
277.45
278.95
274.78
277.93
276.27
2,414,800
Jun 10, 2026
275.24
278.35
275.13
275.76
274.11
2,316,200
Jun 9, 2026
273.42
277.09
272.92
276.01
274.36
2,527,000
Jun 8, 2026
271.76
273.64
271.33
272.63
271.00
2,648,900
Jun 5, 2026
270.11
272.35
269.39
270.60
268.99
2,121,600
Jun 4, 2026
266.61
271.69
266.61
270.94
269.32
2,240,400
Jun 3, 2026
263.27
266.74
263.00
265.81
264.22
2,255,400
Jun 2, 2026
260.00
264.72
260.00
264.56
262.98
3,036,700
Jun 1, 2026
262.10
263.61
259.69
261.09
259.53
2,824,600
May 29, 2026
261.35
264.44
257.96
264.44
262.86
5,493,300
May 28, 2026
259.38
263.13
257.60
260.54
258.99
3,224,300
May 27, 2026
261.98
264.15
260.67
261.64
260.08
2,880,800
May 26, 2026
262.61
264.53
260.45
262.33
260.76
3,788,400
May 25, 2026
263.99
265.10
263.19
264.15
262.57
847,200
May 22, 2026
262.00
262.77
261.10
261.97
260.41
4,292,500
May 21, 2026
256.40
261.18
255.98
260.59
259.04
4,608,000
May 20, 2026
252.55
257.91
252.55
257.34
255.80
4,231,400
May 19, 2026
254.83
254.83
252.13
252.53
251.02
3,375,600
May 15, 2026
250.55
252.50
249.86
252.50
250.99
3,892,200
May 14, 2026
247.85
252.43
247.53
252.43
250.92
3,273,700
May 13, 2026
248.98
250.86
245.57
246.83
245.36
5,393,200
May 12, 2026
248.43
249.87
246.37
249.87
248.38
3,761,300
May 11, 2026
247.70
248.94
246.16
247.37
245.89
5,299,100
May 8, 2026
248.39
249.16
247.00
248.79
247.31
3,569,100
May 7, 2026
247.70
249.13
246.19
247.64
246.16
3,905,300
May 6, 2026
245.20
248.33
244.93
247.72
246.24
3,017,300
May 5, 2026
243.00
244.61
242.65
243.18
241.73
3,444,200
May 4, 2026
242.05
243.51
241.48
242.37
240.92
5,819,900
May 1, 2026
244.48
245.43
243.42
244.20
242.74
1,514,600
Apr 30, 2026
240.00
244.86
239.99
244.31
242.85
3,157,600
Apr 29, 2026
242.90
243.12
239.73
239.99
238.56
2,683,000
Apr 28, 2026
241.26
243.24
240.98
243.14
241.69
5,364,900
Apr 27, 2026
240.00
240.82
238.60
240.77
239.33
5,163,000
Apr 24, 2026
239.85
241.03
237.50
239.83
238.40
5,173,000
Apr 23, 2026
1.64
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
237.82
240.55
237.70
239.56
238.13
3,386,100
Apr 22, 2026
243.44
243.79
240.98
241.26
238.19
2,646,700
Apr 21, 2026
245.91
246.72
242.31
242.81
239.72
7,290,500
Apr 20, 2026
244.50
245.88
244.10
245.85
242.72
9,580,500
Apr 17, 2026
241.00
245.69
240.84
244.23
241.12
5,327,900
Apr 16, 2026
241.16
241.57
239.87
241.10
238.03
4,285,800
Apr 15, 2026
242.00
242.22
240.44
241.74
238.66
3,747,900
Apr 14, 2026
238.01
240.91
238.01
240.71
237.65
4,364,300
Apr 13, 2026
236.62
239.24
235.17
239.00
235.96
5,023,800
Apr 10, 2026
236.40
238.50
236.36
237.86
234.83
2,946,500
Apr 9, 2026
233.43
236.60
233.33
235.83
232.83
3,819,500
Apr 8, 2026
234.09
235.52
232.60
234.28
231.30
4,693,600
Apr 7, 2026
228.41
230.01
226.94
229.99
227.06
2,974,800
Apr 6, 2026
227.35
229.45
227.35
228.83
225.92
4,619,500
Apr 2, 2026
224.98
227.85
224.52
227.34
224.45
2,782,500
Apr 1, 2026
226.88
227.82
226.10
226.93
224.04
2,287,100
Mar 31, 2026
221.94
225.38
221.51
224.88
222.02
4,432,200
Mar 30, 2026
220.71
222.51
218.57
219.79
216.99
2,365,900
Mar 27, 2026
221.10
221.59
218.87
219.85
217.05
3,784,800
Mar 26, 2026
222.97
225.10
221.72
222.00
219.18
2,403,700
Mar 25, 2026
225.08
225.56
222.99
224.51
221.65
3,210,100
Mar 24, 2026
220.79
223.70
219.81
223.18
220.34
3,748,500
Mar 23, 2026
220.20
223.58
219.90
221.90
219.08
2,793,800
Mar 20, 2026
219.61
220.80
217.01
218.50
215.72
8,666,900
Mar 19, 2026
221.73
222.30
219.50
220.25
217.45
4,158,100
Mar 18, 2026
224.24
226.20
222.50
222.95
220.11
2,401,800
Mar 17, 2026
225.61
226.32
224.77
224.89
222.03
1,953,700
Mar 16, 2026
222.62
225.29
222.62
224.21
221.36
2,307,900
Mar 13, 2026
222.43
224.55
221.00
221.47
218.65
1,519,000
Mar 12, 2026
222.61
223.46
221.21
222.11
219.28
2,719,000
Mar 11, 2026
224.61
225.81
223.53
224.19
221.34
1,917,900
Mar 10, 2026
223.22
226.89
222.26
224.61
221.75
2,031,000
Mar 9, 2026
219.35
223.03
218.25
221.95
219.13
3,018,900
Mar 6, 2026
222.04
222.99
220.33
222.48
219.65
3,033,000
Mar 5, 2026
225.58
226.82
223.46
224.79
221.93
2,810,800
Mar 4, 2026
227.16
228.77
226.00
226.41
223.53
2,323,400
Mar 3, 2026
225.91
228.29
224.68
226.77
223.88
2,575,500
Mar 2, 2026
225.00
230.87
223.72
230.74
227.80
2,830,900
Feb 27, 2026
232.15
233.49
226.55
228.07
225.17
5,647,500
Feb 26, 2026
237.49
237.84
231.02
232.14
229.19
3,580,800
Feb 25, 2026
234.74
239.27
234.24
237.21
234.19
3,491,900
Feb 24, 2026
233.96
234.05
231.36
234.05
231.07
2,675,800
Feb 23, 2026
236.04
237.30
232.06
234.00
231.02
5,427,400
Feb 20, 2026
233.50
236.09
233.38
236.00
233.00
2,647,700
Feb 19, 2026
234.07
234.30
231.80
233.96
230.98
2,373,500
Feb 18, 2026
232.53
234.25
232.39
233.98
231.00
3,380,700
Feb 17, 2026
230.85
232.60
229.89
230.99
228.05
4,652,800
Feb 13, 2026
229.89
231.04
227.97
230.98
228.04
2,256,500
Feb 12, 2026
235.50
236.77
230.00
230.49
227.56
6,161,700
Feb 11, 2026
238.56
239.02
234.39
234.71
231.72
2,377,100
Feb 10, 2026
237.00
238.43
236.34
237.82
234.79
3,456,100
Feb 9, 2026
233.21
236.30
232.88
236.29
233.28
4,675,200
Feb 6, 2026
232.29
233.35
231.55
232.72
229.76
2,647,800
Feb 5, 2026
230.66
233.06
229.50
231.13
228.19
3,417,800
Feb 4, 2026
233.00
234.11
231.97
232.37
229.41
2,045,400
Feb 3, 2026
230.67
232.75
229.78
232.75
229.79
2,736,900
Feb 2, 2026
226.70
231.04
226.51
230.51
227.58
3,040,800
Jan 30, 2026
227.25
227.99
225.09
226.72
223.84
2,778,700
Jan 29, 2026
226.03
227.97
225.62
227.52
224.63
6,285,800
Jan 28, 2026
228.41
228.77
224.17
225.93
223.06
6,855,900
Jan 27, 2026
229.00
230.80
228.64
229.19
226.27
5,173,800
Jan 26, 2026
1.64
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 26, 2026
230.50
231.69
228.57
229.56
226.64
4,800,000
Jan 23, 2026
233.33
233.33
230.60
232.71
228.13
3,652,900
Jan 22, 2026
232.90
234.03
232.20
232.80
228.22
3,076,600
Jan 21, 2026
231.59
233.69
229.21
232.31
227.74
9,068,800
Jan 20, 2026
234.79
234.79
231.50
231.90
227.34
5,599,600
Jan 19, 2026
234.76
235.73
233.52
234.96
230.34
1,573,900
Jan 16, 2026
234.91
235.87
234.38
235.42
230.79
3,065,200
Jan 15, 2026
234.52
235.67
234.33
235.34
230.71
2,352,600
Jan 14, 2026
233.71
234.48
232.40
234.08
229.47
4,373,200
Jan 13, 2026
235.94
236.31
233.18
234.56
229.94
3,456,500
Jan 12, 2026
234.48
235.46
233.63
235.31
230.68
4,127,600
Jan 9, 2026
236.00
236.58
234.68
235.52
230.88
4,288,100
Jan 8, 2026
233.50
236.77
233.50
235.03
230.40
3,505,600
Jan 7, 2026
234.85
235.49
233.45
234.68
230.06
4,184,500
Jan 6, 2026
238.30
240.34
235.25
235.45
230.82
4,096,600
Jan 5, 2026
235.02
238.27
235.02
238.25
233.56
3,627,700
Jan 2, 2026
235.05
235.23
233.63
234.57
229.95
1,902,500
Dec 31, 2025
235.00
235.07
233.89
233.99
229.38
1,567,300
Dec 30, 2025
235.55
235.94
234.91
235.00
230.38
1,606,300
Dec 29, 2025
233.68
235.92
233.68
235.18
230.55
2,141,600
Dec 24, 2025
233.99
234.98
233.37
233.85
229.25
762,300
Dec 23, 2025
233.16
234.63
233.15
234.05
229.44
1,675,900
Dec 22, 2025
232.98
234.23
231.80
233.56
228.96
1,829,900
Dec 19, 2025
231.46
234.29
230.86
232.71
228.13
7,701,500
Dec 18, 2025
228.69
231.71
228.61
230.36
225.83
2,827,400
Dec 17, 2025
229.42
229.86
226.73
227.86
223.38
4,005,400
Dec 16, 2025
229.25
230.00
228.78
228.78
224.28
2,973,300
Dec 15, 2025
228.03
230.96
227.80
230.10
225.57
2,496,900
Dec 12, 2025
230.15
230.99
227.88
228.29
223.80
2,263,900
Dec 11, 2025
228.51
230.08
227.41
230.00
225.47
3,060,600
Dec 10, 2025
225.92
228.63
225.75
227.75
223.27
3,482,500
Dec 9, 2025
226.47
227.43
226.00
226.03
221.58
2,608,100
Dec 8, 2025
224.86
226.72
224.37
226.45
221.99
5,337,600
Dec 5, 2025
223.76
225.48
223.50
224.72
220.30
1,840,000
Dec 4, 2025
220.14
225.26
219.71
224.06
219.65
4,734,500
Dec 3, 2025
217.61
220.26
215.55
218.64
214.34
3,855,300
Dec 2, 2025
215.00
216.21
213.31
216.21
211.95
3,185,100
Dec 1, 2025
215.01
215.65
213.51
214.09
209.88
3,058,400
Nov 28, 2025
215.21
216.23
214.24
216.14
211.89
1,401,900
Nov 27, 2025
214.79
215.74
214.48
215.41
211.17
422,900
Nov 26, 2025
214.81
215.23
214.11
215.06
210.83
2,317,800
Nov 25, 2025
212.71
214.79
211.79
214.72
210.49
3,379,200
Nov 24, 2025
211.01
212.87
210.36
211.39
207.23
5,735,100
Nov 21, 2025
208.89
211.75
208.24
211.38
207.22
4,826,500
Nov 20, 2025
209.25
210.77
207.05
207.98
203.89
2,177,100
Nov 19, 2025
208.24
208.88
207.11
208.51
204.41
2,339,100
Nov 18, 2025
205.85
208.83
204.60
208.38
204.28
3,754,200
Nov 17, 2025
206.49
208.03
205.66
206.93
202.86
4,160,700
Nov 14, 2025
204.20
205.54
202.79
205.46
201.42
3,134,800
Nov 13, 2025
208.25
209.06
204.66
205.85
201.80
3,160,800
Nov 12, 2025
207.12
208.76
206.02
208.76
204.65
1,919,300
Nov 11, 2025
206.25
207.47
206.21
206.81
202.74
2,058,600
Nov 10, 2025
204.38
206.04
204.25
205.84
201.79
5,716,900
Nov 7, 2025
204.59
204.73
201.76
204.01
199.99
2,854,000
Nov 6, 2025
205.14
206.17
204.37
205.25
201.21
3,969,200
Nov 5, 2025
205.30
205.88
204.48
205.64
201.59
3,519,700
Nov 4, 2025
205.69
206.98
204.69
205.40
201.36
2,904,900
Nov 3, 2025
205.68
207.64
205.00
207.22
203.14
3,205,500
Oct 31, 2025
204.38
205.71
203.50
205.47
201.43
2,342,800
Oct 30, 2025
204.57
205.75
203.33
204.12
200.10
5,091,900
Oct 29, 2025
207.68
207.80
204.23
204.55
200.52
7,226,300
Oct 28, 2025
207.50
208.34
206.43
207.80
203.71
7,077,400
Oct 27, 2025
1.54
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2025
205.80
207.48
204.36
207.45
203.37
5,279,400
Oct 24, 2025
206.90
207.55
206.56
206.89
201.31
5,018,700
Oct 23, 2025
205.59
206.74
205.16
206.34
200.77
6,966,600
Oct 22, 2025
205.00
205.80
204.86
205.27
199.73
6,498,900
Oct 21, 2025
206.66
206.99
205.39
205.44
199.90
4,464,900
Oct 20, 2025
204.28
206.74
204.17
206.21
200.65
3,515,100
Oct 17, 2025
202.97
205.17
202.60
204.27
198.76
3,746,000
Oct 16, 2025
206.08
206.82
203.40
204.20
198.69
3,282,400
Oct 15, 2025
204.58
206.34
204.39
206.30
200.73
6,296,600
Oct 14, 2025
201.52
204.59
201.14
204.19
198.68
2,513,400
Oct 10, 2025
204.54
204.71
200.82
201.20
195.77
3,328,500
Oct 9, 2025
202.70
204.09
202.15
203.81
198.31
2,319,700
Oct 8, 2025
204.36
204.37
202.03
202.51
197.05
3,392,700
Oct 7, 2025
205.43
205.43
203.53
203.61
198.12
3,127,500
Oct 6, 2025
206.13
206.25
203.73
205.03
199.50
2,926,800
Oct 3, 2025
204.64
205.30
204.24
205.06
199.53
2,155,100
Oct 2, 2025
205.13
205.40
203.90
204.44
198.92
3,331,500
Oct 1, 2025
204.86
206.28
204.83
205.25
199.71
2,358,800
Sep 30, 2025
204.76
205.33
203.27
205.12
199.59
3,209,600
Sep 29, 2025
203.80
205.65
203.77
204.70
199.18
2,485,200
Sep 26, 2025
203.90
204.54
203.49
203.63
198.14
2,145,400
Sep 25, 2025
203.89
204.58
203.13
203.85
198.35
3,413,500
Sep 24, 2025
205.11
206.02
204.39
204.77
199.25
1,743,800
Sep 23, 2025
205.55
206.35
204.86
205.04
199.51
1,942,700
Sep 22, 2025
203.24
205.68
203.00
205.50
199.96
3,250,600
Sep 19, 2025
206.90
206.90
201.78
203.14
197.66
7,750,800
Sep 18, 2025
201.12
202.36
200.78
201.64
196.20
1,562,000
Sep 17, 2025
201.17
201.99
200.86
201.52
196.08
2,048,900
Sep 16, 2025
199.89
201.28
199.54
201.02
195.60
3,065,200
Sep 15, 2025
199.84
200.30
199.27
200.25
194.85
1,905,300
Sep 12, 2025
200.25
200.70
199.54
199.63
194.24
2,879,800
Sep 11, 2025
200.34
200.94
200.10
200.82
195.40
2,328,600
Sep 10, 2025
199.55
200.28
199.48
199.94
194.55
1,848,800
Sep 9, 2025
199.25
200.50
199.17
199.70
194.31
2,038,500
Sep 8, 2025
200.17
200.48
199.35
199.77
194.38
2,435,600
Sep 5, 2025
201.40
202.36
199.20
200.22
194.82
2,511,300
Sep 4, 2025
201.77
202.25
200.96
201.72
196.28
1,710,400
