NYSE:RY | Historical Stock Price | ROYAL BANK OF CANADA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-10-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.34$14.27$38.09$101.69$271.49$724.801995-10-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$52.36$93.31430,700——
2010-12-30$52.14$92.92341,900——
2010-12-29$52.04$92.74695,000——
2010-12-28$51.61$91.98317,500——
2010-12-27$51.39$91.59152,000——
2010-12-23$51.43$91.66309,500——
2010-12-22$51.25$91.34473,200——
2010-12-21$50.84$90.61573,300——
2010-12-20$50.04$89.18836,200——
2010-12-17$50.90$90.711,031,200——
2010-12-16$51.57$91.91594,900——
2010-12-15$51.74$92.21801,200——
2010-12-14$52.02$92.71828,600——
2010-12-13$52.36$93.31573,600——
2010-12-10$52.25$93.12544,400——
2010-12-09$51.92$92.53568,300——
2010-12-08$52.05$92.76542,600——
2010-12-07$52.15$92.94832,900——
2010-12-06$52.10$92.851,229,500——
2010-12-03$53.17$94.761,608,800——
2010-12-02$55.57$99.04771,500——
2010-12-01$55.36$98.661,005,100——
2010-11-30$53.59$95.51677,200——
2010-11-29$54.53$97.18763,100——
2010-11-26$54.10$96.42305,700——
2010-11-24$54.31$96.79707,400——
2010-11-23$52.87$94.22651,600——
2010-11-22$53.84$95.95747,000——
2010-11-19$54.44$97.02965,800——
2010-11-18$52.98$94.42671,300——
2010-11-17$51.84$92.39514,800——
2010-11-16$51.87$92.44849,100——
2010-11-15$52.65$93.83474,900——
2010-11-12$52.53$93.62818,600——
2010-11-11$53.52$95.38358,400——
2010-11-10$54.09$96.40476,600——
2010-11-09$54.11$96.43560,600——
2010-11-08$54.95$97.93421,500——
2010-11-05$55.26$98.48537,300——
2010-11-04$55.07$98.14586,100——
2010-11-03$53.95$96.15591,900——
2010-11-02$53.66$95.63248,200——
2010-11-01$53.41$95.19440,900——
2010-10-29$53.38$95.13575,400——
2010-10-28$53.02$94.49654,200——
2010-10-27$53.51$95.36534,400——
2010-10-26$54.22$96.63543,600——
2010-10-25$54.20$96.59563,000——
2010-10-22$54.30$96.77756,200——
2010-10-21$55.36$97.791,137,500——
2010-10-20$55.48$98.00893,400——
2010-10-19$54.66$96.551,086,800——
2010-10-18$55.41$97.87806,200——
2010-10-15$54.83$96.851,051,900——
2010-10-14$54.82$96.831,007,800——
2010-10-13$55.09$97.31949,800——
2010-10-12$54.36$96.02651,000——
2010-10-11$54.31$95.93328,200——
2010-10-08$54.15$95.65614,000——
2010-10-07$54.00$95.38923,300——
2010-10-06$54.37$96.041,036,800——
2010-10-05$53.63$94.73849,700——
2010-10-04$52.40$92.56739,500——
2010-10-01$52.69$93.071,416,700——
2010-09-30$52.13$92.081,050,900——
2010-09-29$51.74$91.39757,700——
2010-09-28$51.75$91.41773,000——
2010-09-27$51.60$91.14682,300——
2010-09-24$52.10$92.03669,900——
2010-09-23$50.93$89.96816,400——
2010-09-22$51.25$90.531,056,600——
2010-09-21$52.13$92.081,157,500——
2010-09-20$52.49$92.72741,200——
2010-09-17$52.46$92.66594,800——
2010-09-16$52.87$93.39530,300——
2010-09-15$52.97$93.56744,100——
2010-09-14$52.86$93.371,046,700——
2010-09-13$53.12$93.83782,400——
2010-09-10$51.63$91.20493,400——
2010-09-09$51.24$90.51626,700——
2010-09-08$50.69$89.54793,300——
2010-09-07$49.95$88.23988,300——
2010-09-03$50.68$89.52844,100——
2010-09-02$49.70$87.79627,800——
2010-09-01$49.47$87.381,451,300——
2010-08-31$47.81$84.45899,000——
2010-08-30$48.21$85.16940,800——
2010-08-27$47.86$84.541,068,200——
2010-08-26$46.34$81.851,272,200——
2010-08-25$47.66$84.191,400,600——
2010-08-24$47.18$83.341,146,800——
2010-08-23$49.04$86.62450,200——
2010-08-20$49.05$86.64552,300——
2010-08-19$49.51$87.45975,000——
2010-08-18$50.24$88.74677,100——
2010-08-17$49.69$87.77631,000——
2010-08-16$49.14$86.80675,600——
2010-08-13$49.15$86.82558,500——
2010-08-12$49.38$87.22718,900——
2010-08-11$49.84$88.04735,400——
2010-08-10$51.65$91.23524,600——
2010-08-09$52.13$92.08492,000——
2010-08-06$51.53$91.02705,700——
2010-08-05$51.86$91.60625,200——
2010-08-04$52.70$93.09514,400——
2010-08-03$52.65$93.00635,100——
2010-08-02$53.25$94.06431,800——
2010-07-30$52.27$92.33922,500——
2010-07-29$52.12$92.061,017,000——
2010-07-28$51.88$91.64857,900——
2010-07-27$51.57$91.09864,700——
2010-07-26$50.83$89.78910,500——
2010-07-23$50.20$88.671,429,000——
2010-07-22$50.02$88.351,345,900——
2010-07-21$49.65$86.851,558,900——
2010-07-20$51.30$89.74834,200——
2010-07-19$50.84$88.931,035,500——
2010-07-16$51.23$89.611,062,400——
2010-07-15$52.81$92.381,037,600——
2010-07-14$52.94$92.60790,000——
2010-07-13$52.99$92.691,088,200——
2010-07-12$52.33$91.541,051,200——
2010-07-09$52.44$91.731,486,600——
2010-07-08$50.87$88.981,428,100——
2010-07-07$50.09$87.621,192,800——
2010-07-06$49.41$86.431,807,100——
2010-07-02$47.74$83.511,237,000——
2010-07-01$47.52$83.121,193,900——
2010-06-30$47.79$83.601,522,300——
2010-06-29$48.25$84.401,865,200——
2010-06-28$50.87$88.98999,600——
2010-06-25$51.19$89.541,337,800——
2010-06-24$50.96$89.141,202,800——
2010-06-23$51.62$90.292,096,500——
2010-06-22$52.97$92.661,374,000——
2010-06-21$53.69$93.92934,900——
2010-06-18$54.00$94.46910,600——
2010-06-17$53.23$93.111,214,900——
2010-06-16$53.58$93.721,271,500——
2010-06-15$53.25$93.151,280,400——
2010-06-14$51.97$90.911,585,500——
2010-06-11$51.31$89.751,528,700——
2010-06-10$51.32$89.771,032,100——
2010-06-09$49.96$87.391,800,900——
2010-06-08$50.39$88.142,353,600——
2010-06-07$49.43$86.461,775,600——
2010-06-04$50.46$88.271,339,600——
2010-06-03$52.57$91.961,005,400——
2010-06-02$52.99$92.691,521,100——
2010-06-01$51.42$89.942,056,700——
2010-05-28$52.63$92.062,736,400——
2010-05-27$54.14$94.702,355,700——
2010-05-26$55.38$96.871,523,100——
2010-05-25$55.02$96.242,306,300——
2010-05-24$55.35$96.82947,800——
2010-05-21$55.84$97.683,092,500——
2010-05-20$54.76$95.792,789,600——
2010-05-19$58.04$101.521,737,900——
2010-05-18$58.00$101.451,831,100——
2010-05-17$57.61$100.771,400,500——
2010-05-14$57.97$101.401,294,300——
2010-05-13$59.35$103.82874,200——
2010-05-12$59.86$104.711,089,400——
2010-05-11$58.87$102.981,413,100——
2010-05-10$58.61$102.522,040,300——
2010-05-07$56.44$98.734,548,000——
2010-05-06$56.46$98.762,889,600——
2010-05-05$59.42$103.941,257,000——
2010-05-04$60.14$105.201,192,700——
2010-05-03$61.85$108.19799,000——
2010-04-30$60.52$105.861,113,300——
2010-04-29$62.10$108.631,123,800——
2010-04-28$60.16$105.231,269,600——
2010-04-27$60.31$105.501,228,800——
2010-04-26$62.07$108.57821,900——
2010-04-23$61.73$107.98738,100——
2010-04-22$61.69$107.911,040,400——
2010-04-21$61.56$107.68719,800——
2010-04-20$61.47$107.521,183,200——
2010-04-19$61.04$105.931,053,200——
2010-04-16$60.45$104.901,051,400——
2010-04-15$61.19$106.19972,600——
2010-04-14$61.34$106.451,067,800——
2010-04-13$59.34$102.98300,400——
2010-04-12$59.39$103.06350,100——
2010-04-09$59.04$102.46566,000——
2010-04-08$58.76$101.97513,300——
2010-04-07$58.52$101.55590,500——
2010-04-06$59.32$102.94496,700——
2010-04-05$59.13$102.61443,800——
2010-04-01$59.37$103.03543,600——
2010-03-31$58.35$101.26772,400——
2010-03-30$58.52$101.55507,100——
2010-03-29$58.25$101.09562,500——
2010-03-26$58.22$101.03910,200——
2010-03-25$58.96$102.32721,200——
2010-03-24$58.43$101.40523,600——
2010-03-23$59.25$102.82686,400——
2010-03-22$58.41$101.36852,800——
2010-03-19$58.53$101.57542,400——
2010-03-18$58.64$101.76523,200——
2010-03-17$58.86$102.14899,700——
2010-03-16$58.66$101.80773,700——
2010-03-15$57.68$100.10470,600——
2010-03-12$57.24$99.33709,400——
2010-03-11$56.71$98.41561,000——
2010-03-10$56.27$97.65722,800——
2010-03-09$56.52$98.08964,600——
2010-03-08$56.98$98.88741,100——
2010-03-05$56.24$97.60814,500——
2010-03-04$55.75$96.75661,300——
2010-03-03$55.42$96.171,385,600——
2010-03-02$56.15$97.441,262,700——
2010-03-01$55.02$95.481,171,300——
2010-02-26$54.05$93.80774,700——
2010-02-25$53.95$93.621,024,700——
2010-02-24$53.15$92.24646,400——
2010-02-23$52.90$91.80776,400——
2010-02-22$54.32$94.27614,700——
2010-02-19$54.84$95.17588,600——
2010-02-18$54.42$94.44565,300——
2010-02-17$54.06$93.81730,900——
2010-02-16$53.41$92.69622,500——
2010-02-12$52.68$91.42597,600——
2010-02-11$52.38$90.90799,100——
2010-02-10$51.48$89.34775,000——
2010-02-09$50.44$87.53849,900——
2010-02-08$49.35$85.64720,700——
2010-02-05$49.45$85.811,217,100——
2010-02-04$49.41$85.75870,700——
2010-02-03$50.37$87.41511,500——
2010-02-02$50.86$88.26672,000——
2010-02-01$49.71$86.27746,900——
2010-01-29$49.06$85.141,464,800——
2010-01-28$50.14$87.011,048,400——
2010-01-27$50.30$87.291,166,600——
2010-01-26$50.06$86.871,077,000——
2010-01-25$49.73$86.301,042,700——
2010-01-22$49.93$86.651,506,300——
2010-01-21$52.08$89.551,257,400——
2010-01-20$52.89$90.95810,800——
2010-01-19$53.69$92.32486,500——
2010-01-15$53.36$91.75627,200——
2010-01-14$54.43$93.59521,300——
2010-01-13$54.02$92.89608,900——
2010-01-12$53.24$91.55639,700——
2010-01-11$53.35$91.74561,000——
2010-01-08$53.64$92.23452,000——
2010-01-07$53.48$91.96606,100——
2010-01-06$53.64$92.23714,600——
2010-01-05$53.70$92.34715,800——
2010-01-04$54.22$93.23760,800——