Royal Bank Of Canada Stock Price History
NYSE: RYFinanceCommercial BanksUSD
191.91+1.35 (+0.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RY price history at a glance
The price history for Royal Bank Of Canada (RY) on this page begins on October 16, 1995, when the stock closed at $5.66; it most recently closed at $191.91 on October 5, 2026. The highest price in this record is $218.57, reached on July 13, 2026; the latest close is 12.2% below that peak. Across the 30 complete calendar years in the table, RY finished higher in 21 and lower in 9. Its best year was 2009 (+76.5%) and its worst was 2008 (-38.5%).
Over roughly 31 years the share price changed +3292.9%, a 12.1% compound annual price return (excluding dividends). In the last 12 months alone, RY has gained 32.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $218.57
- Date of high
- Jul 13, 2026
- Low since 1995
- $5.13
- Date of low
- Oct 23, 1995
- 52-week high
- $218.57
- 52-week low
- $143.13
- Last close
- $191.91
RY returns
1 week
-1.92%
1 month
-7.20%
3 months
-9.09%
6 months
+11.63%
Year to date
+12.56%
1 year
+32.11%
3 years
+128.85%
5 years
+81.92%
RY price return, excluding dividends.
RY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 191.91 | +12.37% |
| 2025 | 170.78 | +41.81% |
| 2024 | 120.43 | +19.08% |
| 2023 | 101.13 | +7.56% |
| 2022 | 94.02 | -11.42% |
| 2021 | 106.14 | +29.34% |
| 2020 | 82.06 | +3.32% |
| 2019 | 79.42 | +12.94% |
| 2018 | 70.32 | -13.88% |
| 2017 | 81.65 | +20.59% |
| 2016 | 67.71 | +26.37% |
| 2015 | 53.58 | -21.84% |
| 2014 | 68.55 | +2.19% |
| 2013 | 67.08 | +8.44% |
| 2012 | 61.86 | +21.39% |
| 2011 | 50.96 | -2.67% |
| 2010 | 52.36 | -2.22% |
| 2009 | 53.55 | +76.50% |
| 2008 | 30.34 | -38.47% |
| 2007 | 49.31 | +3.48% |
| 2006 | 47.65 | +22.21% |
| 2005 | 38.99 | +45.92% |
| 2004 | 26.72 | +10.64% |
| 2003 | 24.15 | +28.29% |
| 2002 | 18.83 | +17.11% |
| 2001 | 16.08 | -5.09% |
| 2000 | 16.94 | +53.54% |
| 1999 | 11.03 | -11.75% |
| 1998 | 12.50 | -5.77% |
| 1997 | 13.27 | +50.00% |
| 1996 | 8.84 | +53.81% |
| 1995* | 5.75 | +1.66% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
RY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 190.34 | 192.18 | 189.63 | 191.91 | +0.71% | |
| 190.00 | 191.59 | 188.79 | 190.56 | -0.35% | |
| 194.34 | 194.00 | 191.12 | 191.22 | -2.61% | |
| 195.89 | 197.13 | 195.40 | 196.35 | +0.86% | |
| 195.57 | 195.91 | 194.27 | 194.67 | -0.51% | |
| 195.75 | 196.55 | 194.59 | 195.67 | +0.16% | |
| 195.35 | 195.90 | 191.39 | 195.36 | -0.63% | |
| 199.45 | 199.82 | 196.19 | 196.59 | -1.61% | |
| 200.41 | 200.78 | 198.99 | 199.80 | -0.57% | |
| 201.64 | 202.64 | 200.57 | 200.95 | -0.51% | |
| 200.68 | 202.31 | 200.21 | 201.98 | +1.24% | |
| 198.67 | 200.13 | 198.07 | 199.50 | +0.03% | |
| 202.89 | 203.60 | 199.37 | 199.45 | -2.15% | |
| 205.98 | 206.66 | 202.48 | 203.83 | -1.14% | |
| 204.46 | 206.42 | 204.25 | 206.19 | +1.42% | |
| 202.53 | 203.74 | 201.45 | 203.30 | -0.13% | |
| 204.01 | 204.99 | 202.55 | 203.57 | +0.63% | |
| 204.23 | 205.48 | 200.69 | 202.29 | -0.95% | |
| 205.00 | 205.00 | 202.14 | 204.23 | -0.45% | |
| 204.99 | 206.38 | 204.09 | 205.16 | -0.36% | |
| 207.77 | 208.00 | 204.23 | 205.90 | -0.04% | |
| 206.89 | 207.48 | 205.09 | 205.98 | -0.40% | |
| 207.69 | 208.00 | 205.88 | 206.81 | -1.05% | |
| 210.08 | 210.78 | 208.80 | 209.00 | -0.76% | |
| 211.46 | 211.98 | 210.11 | 210.59 | -0.70% | |
| 209.00 | 212.37 | 208.71 | 212.07 | +2.03% | |
| 203.90 | 208.02 | 203.48 | 207.86 | +2.15% | |
| 203.78 | 204.78 | 201.75 | 203.48 | -0.33% | |
| 204.65 | 205.91 | 203.30 | 204.15 | -0.04% | |
| 205.50 | 206.40 | 203.55 | 204.23 | -0.15% | |
| 206.82 | 207.71 | 201.80 | 204.54 | -1.29% | |
| 206.95 | 208.50 | 206.38 | 207.21 | +0.06% | |
| 204.50 | 207.67 | 203.51 | 207.09 | +1.50% | |
| 203.35 | 205.95 | 200.86 | 204.02 | -0.59% | |
| 206.27 | 207.80 | 204.58 | 205.23 | +0.01% | |
| 206.46 | 207.65 | 204.08 | 205.21 | -1.16% | |
| 214.48 | 214.55 | 207.22 | 207.62 | -2.52% | |
| 216.03 | 216.07 | 210.86 | 212.99 | -1.48% | |
| 216.54 | 218.11 | 216.09 | 216.19 | -0.17% | |
| 215.63 | 216.70 | 215.03 | 216.56 | +0.73% | |
| 213.54 | 215.71 | 213.54 | 215.00 | +0.71% | |
| 210.94 | 213.54 | 210.28 | 213.48 | +1.53% | |
| 211.66 | 213.00 | 210.26 | 210.26 | -0.25% | |
| 210.42 | 213.11 | 210.42 | 210.79 | -0.14% | |
| 212.19 | 212.68 | 209.93 | 211.08 | -0.17% | |
| 211.92 | 212.65 | 210.05 | 211.45 | +0.09% | |
| 208.49 | 212.30 | 208.03 | 211.27 | +1.31% | |
| 210.71 | 210.90 | 208.52 | 208.54 | -0.92% | |
| 210.54 | 210.93 | 208.91 | 210.47 | +0.46% | |
| 210.34 | 211.15 | 209.17 | 209.51 | -0.29% | |
| 208.58 | 210.71 | 208.19 | 210.12 | +1.78% | |
| 211.92 | 211.92 | 205.90 | 206.45 | -2.79% | |
| 209.09 | 212.68 | 207.61 | 212.38 | +1.37% | |
| 208.26 | 209.80 | 207.51 | 209.51 | +0.20% | |
| 208.95 | 210.15 | 208.06 | 209.09 | +0.30% | |
| 209.77 | 209.81 | 207.14 | 208.46 | -1.41% | |
| 211.23 | 212.53 | 210.13 | 211.45 | +0.27% | |
| 210.89 | 211.56 | 209.40 | 210.88 | +0.24% | |
| 215.75 | 215.90 | 210.29 | 210.37 | -2.35% | |
| 214.79 | 217.52 | 213.53 | 215.43 | -0.30% | |
| 218.00 | 218.57 | 215.37 | 216.07 | -0.83% | |
| 214.39 | 217.87 | 214.35 | 217.87 | +1.79% | |
| 211.59 | 214.48 | 211.55 | 214.04 | +1.59% | |
| 211.40 | 212.36 | 209.12 | 210.69 | -0.19% | |
| 209.38 | 211.39 | 208.68 | 211.09 | +1.21% | |
| 206.69 | 209.01 | 206.42 | 208.56 | +1.36% | |
| 208.82 | 209.09 | 204.49 | 205.77 | -1.58% | |
| 208.07 | 209.64 | 207.38 | 209.07 | +0.49% | |
| 204.83 | 208.05 | 204.70 | 208.05 | +1.59% | |
| 209.35 | 209.35 | 203.53 | 204.79 | -1.69% | |
| 206.50 | 209.37 | 205.71 | 208.31 | +0.65% | |
| 205.25 | 207.22 | 204.70 | 206.97 | +1.06% | |
| 202.97 | 204.98 | 202.74 | 204.79 | +0.96% | |
| 203.87 | 204.25 | 201.57 | 202.85 | -0.43% | |
| 203.15 | 204.82 | 202.73 | 203.73 | +0.78% | |
| 203.25 | 203.55 | 201.50 | 202.16 | -0.38% | |
| 201.70 | 203.01 | 200.73 | 202.93 | +0.09% | |
| 200.80 | 203.29 | 200.75 | 202.74 | +0.59% | |
| 201.40 | 202.60 | 200.45 | 201.56 | +0.43% | |
| 200.95 | 202.90 | 200.05 | 200.70 | -0.21% | |
| 200.15 | 201.24 | 199.11 | 201.13 | +1.03% | |
| 200.85 | 201.65 | 197.47 | 199.07 | -0.24% | |
| 199.78 | 201.74 | 198.99 | 199.54 | +0.14% | |
| 198.43 | 199.77 | 196.11 | 199.27 | +0.84% | |
| 197.77 | 200.05 | 197.39 | 197.61 | -0.14% | |
| 196.38 | 198.57 | 195.56 | 197.89 | +1.32% | |
| 195.06 | 196.53 | 194.38 | 195.32 | +0.66% | |
| 194.55 | 195.53 | 193.83 | 194.04 | -0.48% | |
| 192.00 | 195.40 | 191.93 | 194.97 | +2.04% | |
| 190.10 | 192.03 | 190.07 | 191.08 | -0.03% | |
| 188.07 | 191.36 | 188.05 | 191.13 | +1.36% | |
| 190.50 | 190.50 | 187.58 | 188.56 | -0.51% | |
| 189.44 | 190.80 | 186.95 | 189.53 | +0.34% | |
| 187.71 | 190.13 | 186.42 | 188.89 | -0.13% | |
| 189.44 | 190.97 | 188.46 | 189.13 | -0.44% | |
| 190.54 | 191.51 | 188.52 | 189.97 | +0.14% | |
| 190.00 | 190.36 | 189.14 | 189.71 | +0.28% | |
| 186.19 | 189.62 | 185.71 | 189.18 | +1.05% | |
| 184.16 | 187.63 | 184.00 | 187.22 | +2.01% | |
| 184.29 | 185.34 | 183.28 | 183.53 | -0.68% | |
| 183.86 | 185.16 | 183.75 | 184.79 | +0.76% | |
| 182.77 | 183.46 | 181.52 | 183.40 | -0.23% | |
| 180.72 | 183.87 | 180.72 | 183.83 | +2.17% | |
| 181.72 | 183.13 | 179.08 | 179.92 | -1.29% | |
| 181.12 | 182.34 | 179.69 | 182.28 | +0.79% | |
| 181.82 | 182.10 | 180.14 | 180.85 | -0.46% | |
| 181.45 | 181.85 | 180.42 | 181.68 | +0.18% | |
| 181.73 | 182.73 | 180.56 | 181.35 | -0.15% | |
| 179.97 | 182.15 | 179.97 | 181.63 | +1.76% | |
| 178.29 | 179.71 | 178.13 | 178.48 | +0.31% | |
| 178.43 | 178.91 | 177.46 | 177.93 | -0.90% | |
| 180.13 | 180.90 | 179.19 | 179.54 | -0.24% | |
| 175.57 | 180.22 | 175.57 | 179.97 | +2.71% | |
| 177.64 | 177.64 | 175.11 | 175.22 | -1.43% | |
| 176.54 | 177.85 | 176.21 | 177.76 | +0.62% | |
| 175.40 | 176.67 | 175.40 | 176.67 | +0.76% | |
| 174.80 | 176.19 | 173.50 | 175.33 | +0.24% | |
| 174.79 | 175.67 | 173.32 | 174.91 | -0.84% | |
| 178.05 | 178.29 | 176.30 | 176.39 | -0.60% | |
| 180.23 | 180.81 | 177.25 | 177.45 | -1.42% | |
| 178.42 | 180.09 | 178.38 | 180.01 | +0.88% | |
| 176.53 | 179.70 | 176.52 | 178.44 | +1.47% | |
| 175.67 | 175.99 | 174.86 | 175.85 | -0.06% | |
| 175.46 | 176.02 | 174.92 | 175.95 | +0.60% | |
| 173.41 | 174.93 | 173.41 | 174.90 | +0.71% | |
| 171.11 | 173.67 | 170.13 | 173.67 | +1.02% | |
| 171.30 | 172.51 | 171.04 | 171.91 | +0.66% | |
| 169.24 | 171.32 | 168.71 | 170.79 | +0.78% | |
| 169.39 | 169.95 | 167.99 | 169.47 | +2.47% | |
| 164.03 | 165.60 | 163.08 | 165.39 | +0.57% | |
| 163.55 | 164.93 | 163.55 | 164.45 | +0.65% | |
| 161.66 | 163.69 | 161.32 | 163.39 | -0.02% | |
| 162.88 | 164.19 | 162.75 | 163.42 | +1.01% | |
| 159.15 | 161.85 | 158.88 | 161.78 | +2.49% | |
| 158.27 | 159.84 | 156.92 | 157.85 | -0.23% | |
| 159.69 | 159.87 | 157.57 | 158.21 | -1.24% | |
| 161.13 | 162.76 | 160.04 | 160.19 | -1.42% | |
| 163.76 | 163.76 | 161.52 | 162.50 | +0.24% | |
| 160.60 | 162.60 | 159.95 | 162.11 | +0.18% | |
| 160.52 | 163.27 | 160.40 | 161.82 | +1.65% | |
| 160.32 | 161.03 | 158.21 | 159.20 | -0.70% | |
| 161.44 | 161.60 | 159.84 | 160.33 | -1.24% | |
| 163.74 | 164.93 | 162.13 | 162.35 | -1.14% | |
| 164.80 | 165.41 | 164.09 | 164.22 | +0.21% | |
| 162.88 | 164.79 | 162.75 | 163.88 | +1.62% | |
| 163.00 | 164.05 | 160.96 | 161.26 | -1.05% | |
| 164.01 | 164.11 | 162.31 | 162.97 | -1.23% | |
| 165.49 | 166.12 | 164.40 | 165.00 | -0.25% | |
| 164.31 | 167.17 | 163.76 | 165.41 | +1.21% | |
| 161.61 | 164.30 | 160.67 | 163.44 | -0.05% | |
| 162.54 | 164.19 | 161.31 | 163.52 | -0.54% | |
| 165.15 | 166.32 | 163.17 | 164.41 | -0.93% | |
| 167.67 | 167.67 | 165.33 | 165.95 | +0.03% | |
| 165.15 | 167.11 | 163.55 | 165.90 | -1.61% | |
| 164.50 | 168.93 | 163.55 | 168.62 | +0.83% | |
| 169.89 | 170.93 | 166.18 | 167.23 | -1.53% | |
| 173.34 | 173.34 | 168.50 | 169.83 | -2.19% | |
| 171.06 | 174.84 | 171.01 | 173.64 | +1.75% | |
| 169.99 | 170.87 | 168.63 | 170.65 | +0.04% | |
| 172.59 | 173.55 | 169.55 | 170.59 | -1.09% | |
| 171.00 | 172.52 | 170.26 | 172.47 | +1.04% | |
| 170.70 | 170.88 | 169.10 | 170.70 | -0.03% | |
| 169.94 | 171.28 | 169.94 | 170.75 | +0.79% | |
| 168.70 | 170.11 | 168.07 | 169.41 | -0.04% | |
| 168.70 | 169.84 | 167.30 | 169.47 | +0.07% | |
| 173.25 | 174.55 | 168.61 | 169.35 | -2.08% | |
| 176.00 | 176.05 | 172.69 | 172.95 | -1.43% | |
| 174.83 | 176.19 | 174.54 | 175.46 | +0.75% | |
| 171.61 | 174.29 | 171.49 | 174.16 | +2.21% | |
| 170.17 | 171.17 | 169.68 | 170.40 | +0.92% | |
| 169.00 | 170.72 | 167.86 | 168.84 | -0.69% | |
| 170.85 | 171.55 | 169.57 | 170.02 | -0.32% | |
| 168.61 | 170.74 | 168.12 | 170.56 | +1.16% | |
| 166.05 | 168.95 | 165.78 | 168.61 | +1.43% | |
| 167.74 | 168.51 | 165.34 | 166.23 | -1.51% | |
| 167.36 | 168.92 | 166.57 | 168.78 | +1.32% | |
| 168.66 | 168.79 | 164.95 | 166.58 | -1.34% | |
| 167.78 | 169.20 | 167.45 | 168.84 | +0.91% | |
| 168.62 | 169.32 | 166.63 | 167.32 | -1.41% | |
| 168.92 | 169.94 | 168.05 | 169.72 | +0.51% | |
| 168.61 | 169.55 | 168.12 | 168.86 | +0.51% | |
| 168.20 | 168.92 | 166.15 | 168.00 | +0.33% | |
| 169.46 | 169.66 | 167.34 | 167.44 | -1.03% | |
| 168.88 | 169.43 | 168.56 | 169.18 | -0.09% | |
| 168.71 | 169.44 | 168.59 | 169.33 | +0.43% | |
| 168.66 | 169.05 | 167.50 | 168.60 | -0.20% | |
| 170.13 | 170.14 | 167.82 | 168.94 | -0.42% | |
| 168.81 | 169.69 | 168.30 | 169.65 | +0.27% | |
| 169.49 | 170.12 | 168.80 | 169.19 | -0.21% | |
| 168.84 | 170.78 | 168.73 | 169.55 | +0.23% | |
| 170.27 | 170.68 | 168.92 | 169.16 | -0.74% | |
| 173.52 | 174.61 | 170.37 | 170.42 | -1.55% | |
| 170.58 | 173.20 | 170.56 | 173.11 | +1.36% | |
| 171.24 | 171.24 | 169.97 | 170.78 | +0.17% | |
| 171.58 | 171.58 | 170.49 | 170.49 | -0.64% | |
| 171.78 | 172.37 | 171.44 | 171.59 | -0.09% | |
| 170.97 | 172.38 | 170.93 | 171.74 | +0.13% | |
| 171.80 | 171.80 | 170.75 | 171.51 | +0.18% | |
| 171.13 | 171.84 | 170.63 | 171.20 | +0.17% | |
| 170.09 | 171.19 | 169.70 | 170.91 | +0.64% | |
| 169.29 | 170.48 | 168.46 | 169.83 | +0.65% | |
| 168.00 | 169.89 | 167.63 | 168.74 | +0.96% | |
| 165.89 | 168.15 | 165.89 | 167.14 | +1.12% | |
| 166.47 | 166.82 | 164.57 | 165.29 | -0.65% | |
| 167.16 | 167.35 | 165.95 | 166.37 | -0.43% | |
| 165.72 | 167.78 | 165.62 | 167.09 | +0.74% | |
| 167.30 | 167.91 | 165.45 | 165.86 | -0.69% | |
| 166.54 | 167.21 | 165.11 | 167.02 | +1.14% | |
| 163.47 | 165.82 | 163.14 | 165.14 | +1.19% | |
| 163.54 | 164.35 | 163.14 | 163.20 | -0.12% | |
| 162.91 | 163.77 | 162.55 | 163.39 | +0.56% | |
| 161.16 | 162.96 | 160.91 | 162.48 | +1.20% | |
| 158.58 | 161.54 | 157.64 | 160.56 | +2.48% | |
| 155.54 | 157.98 | 154.50 | 156.68 | +1.46% | |
| 153.16 | 155.12 | 152.51 | 154.43 | +1.01% | |
| 154.03 | 154.43 | 152.56 | 152.89 | -0.78% | |
| 154.00 | 154.64 | 153.24 | 154.09 | +0.59% | |
| 152.55 | 153.26 | 152.40 | 153.19 | +0.64% | |
| 150.32 | 152.79 | 150.01 | 152.22 | +1.68% | |
| 150.27 | 150.85 | 149.13 | 149.71 | -0.19% | |
| 148.29 | 150.25 | 147.45 | 149.99 | +1.79% | |
| 146.77 | 150.04 | 146.76 | 147.35 | -0.62% | |
| 148.47 | 149.00 | 147.33 | 148.27 | -0.56% | |
| 146.77 | 149.37 | 145.71 | 149.11 | +1.35% | |
| 147.02 | 148.27 | 146.44 | 147.13 | +0.39% | |
| 146.00 | 146.56 | 144.56 | 146.56 | -0.14% | |
| 148.57 | 149.22 | 145.85 | 146.77 | -1.48% | |
| 147.78 | 149.02 | 146.91 | 148.97 | +0.85% | |
| 147.00 | 148.16 | 147.00 | 147.72 | +0.57% | |
| 145.99 | 147.03 | 145.68 | 146.89 | +0.98% | |
| 145.45 | 145.50 | 143.38 | 145.46 | +0.03% | |
| 145.85 | 145.99 | 144.67 | 145.41 | -0.17% | |
| 145.23 | 145.88 | 144.76 | 145.66 | -0.08% | |
| 146.06 | 146.88 | 145.33 | 145.77 | -1.11% | |
| 146.11 | 147.74 | 145.70 | 147.41 | +0.62% | |
| 145.47 | 146.76 | 145.07 | 146.50 | +0.41% | |
| 146.47 | 147.12 | 145.36 | 145.90 | -0.54% | |
| 149.05 | 149.25 | 146.37 | 146.69 | -1.58% | |
| 148.36 | 149.44 | 147.62 | 149.05 | +0.55% | |
| 146.93 | 148.31 | 146.00 | 148.23 | +0.30% | |
| 147.59 | 148.16 | 147.26 | 147.78 | +0.21% | |
| 146.93 | 147.74 | 146.75 | 147.47 | +0.46% | |
| 146.60 | 147.17 | 146.36 | 146.80 | +0.14% | |
| 147.19 | 147.54 | 146.50 | 146.60 | -0.23% | |
| 145.57 | 147.37 | 145.57 | 146.94 | +0.79% | |
| 144.59 | 146.10 | 144.29 | 145.79 | +0.33% | |
| 146.80 | 147.30 | 144.69 | 145.31 | -1.00% | |
| 145.69 | 146.94 | 145.57 | 146.78 | +0.92% | |
| 143.72 | 145.75 | 143.13 | 145.44 | +0.59% | |
| 144.41 | 144.92 | 143.97 | 144.58 | +0.65% | |
| 145.99 | 146.29 | 143.52 | 143.64 | -1.12% | |
| 145.32 | 145.56 | 144.66 | 145.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RY chart for longer ranges.