MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RY — Royal Bank of Canada
NYSERoyal Bank of Canada
$190.56
-0.66(-0.35%)
- O
- 190.00
- H
- 191.59
- L
- 188.79
- V
- 1.02M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$190.56
Period Return+60.7%
Period High$218.57
Period Low$117.43
Avg Daily Volume1.26M
Total Trading Days365
RY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $190.00 | $191.59 | $188.79 | $190.56 | $-0.66 | -0.35% | 1,016,375 | $190.40 | $188.79 $191.59 |
| Oct 7, 2026 | $194.34 | $194.58 | $191.09 | $191.22 | $-5.13 | -2.61% | 776,383 | $191.93 | $191.09 $194.58 |
| Oct 6, 2026 | $195.89 | $197.13 | $195.40 | $196.35 | +$1.68 | +0.86% | 780,302 | $196.44 | $195.40 $197.13 |
| Oct 5, 2026 | $195.57 | $195.91 | $194.27 | $194.67 | $-1.00 | -0.51% | 1,304,962 | $194.91 | $194.27 $195.91 |
| Oct 2, 2026 | $195.75 | $196.55 | $194.59 | $195.67 | +$0.31 | +0.16% | 1,800,959 | $195.93 | $194.59 $196.55 |
| Oct 1, 2026 | $195.35 | $195.90 | $191.39 | $195.36 | $-1.23 | -0.63% | 1,400,731 | $193.69 | $191.39 $195.90 |
| Sep 30, 2026 | $199.45 | $199.82 | $196.19 | $196.59 | $-3.21 | -1.61% | 995,218 | $197.10 | $196.19 $199.82 |
| Sep 29, 2026 | $200.41 | $200.78 | $198.99 | $199.80 | $-1.15 | -0.57% | 853,656 | $199.69 | $198.99 $200.78 |
| Sep 28, 2026 | $201.64 | $202.64 | $200.57 | $200.95 | $-1.03 | -0.51% | 788,638 | $201.35 | $200.57 $202.64 |
| Sep 25, 2026 | $200.68 | $202.31 | $200.21 | $201.98 | +$2.48 | +1.24% | 877,323 | $201.56 | $200.21 $202.31 |
| Sep 24, 2026 | $198.67 | $200.13 | $198.07 | $199.50 | +$0.05 | +0.03% | 881,549 | $199.36 | $198.07 $200.13 |
| Sep 23, 2026 | $202.89 | $203.60 | $199.37 | $199.45 | $-4.38 | -2.15% | 1,295,399 | $200.37 | $199.37 $203.60 |
| Sep 22, 2026 | $205.98 | $206.66 | $202.48 | $203.83 | $-2.36 | -1.14% | 1,166,157 | $203.94 | $202.48 $206.66 |
| Sep 21, 2026 | $204.46 | $206.42 | $204.25 | $206.19 | +$2.89 | +1.42% | 1,672,791 | $205.93 | $204.25 $206.42 |
| Sep 18, 2026 | $202.53 | $203.74 | $201.45 | $203.30 | $-0.27 | -0.13% | 1,460,434 | $203.11 | $201.45 $203.74 |
| Sep 17, 2026 | $204.01 | $204.99 | $202.55 | $203.57 | +$1.28 | +0.63% | 809,475 | $203.50 | $202.55 $204.99 |
| Sep 16, 2026 | $204.23 | $205.48 | $200.69 | $202.29 | $-1.94 | -0.95% | 1,088,539 | $202.81 | $200.69 $205.48 |
| Sep 15, 2026 | $205.00 | $205.00 | $202.14 | $204.23 | $-0.93 | -0.45% | 450,930 | $203.74 | $202.14 $205.00 |
| Sep 14, 2026 | $204.99 | $206.38 | $204.09 | $205.16 | $-0.74 | -0.36% | 814,572 | $205.18 | $204.09 $206.38 |
| Sep 11, 2026 | $207.77 | $208.00 | $204.23 | $205.90 | $-0.08 | -0.04% | 881,044 | $205.83 | $204.23 $208.00 |
| Sep 10, 2026 | $206.89 | $207.48 | $205.09 | $205.98 | $-0.83 | -0.40% | 740,954 | $205.90 | $205.09 $207.48 |
| Sep 9, 2026 | $207.69 | $208.00 | $205.88 | $206.81 | $-2.19 | -1.05% | 497,422 | $206.93 | $205.88 $208.00 |
| Sep 8, 2026 | $210.08 | $210.78 | $208.80 | $209.00 | $-1.59 | -0.76% | 748,790 | $209.58 | $208.80 $210.78 |
| Sep 4, 2026 | $211.46 | $211.98 | $210.11 | $210.59 | $-1.48 | -0.70% | 560,061 | $210.82 | $210.11 $211.98 |
| Sep 3, 2026 | $209.00 | $212.37 | $208.71 | $212.07 | +$4.21 | +2.03% | 1,033,263 | $211.70 | $208.71 $212.37 |
| Sep 2, 2026 | $203.90 | $208.02 | $203.48 | $207.86 | +$4.38 | +2.15% | 858,382 | $206.42 | $203.48 $208.02 |
| Sep 1, 2026 | $203.78 | $204.78 | $201.75 | $203.48 | $-0.67 | -0.33% | 1,483,835 | $203.21 | $201.75 $204.78 |
| Aug 31, 2026 | $204.65 | $205.91 | $203.30 | $204.15 | $-0.08 | -0.04% | 1,578,131 | $204.13 | $203.30 $205.91 |
| Aug 28, 2026 | $205.50 | $206.40 | $203.55 | $204.23 | $-0.31 | -0.15% | 970,279 | $204.41 | $203.55 $206.40 |
| Aug 27, 2026 | $206.82 | $207.71 | $201.80 | $204.54 | $-2.67 | -1.29% | 1,725,066 | $203.83 | $201.80 $207.71 |