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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$50.96$94.41794,800——
2011-12-29$50.39$93.35678,800——
2011-12-28$49.59$91.87701,300——
2011-12-27$50.11$92.83285,600——
2011-12-23$50.30$93.191,280,700——
2011-12-22$49.82$92.301,886,300——
2011-12-21$47.79$88.54892,900——
2011-12-20$47.70$88.371,496,600——
2011-12-19$46.87$86.831,049,300——
2011-12-16$47.05$87.171,163,900——
2011-12-15$46.45$86.05770,200——
2011-12-14$46.26$85.701,159,500——
2011-12-13$46.89$86.871,254,000——
2011-12-12$47.48$87.96870,900——
2011-12-09$48.63$90.091,073,900——
2011-12-08$47.65$88.28957,600——
2011-12-07$49.03$90.831,116,600——
2011-12-06$48.11$89.131,034,400——
2011-12-05$48.45$89.761,813,600——
2011-12-02$47.76$88.482,189,000——
2011-12-01$46.27$85.721,747,100——
2011-11-30$45.99$85.201,550,100——
2011-11-29$43.66$80.88883,800——
2011-11-28$42.94$79.551,105,400——
2011-11-25$41.43$76.75515,400——
2011-11-23$41.78$77.40781,200——
2011-11-22$43.12$79.88988,200——
2011-11-21$42.88$79.441,251,700——
2011-11-18$43.19$80.011,046,700——
2011-11-17$42.78$79.251,854,400——
2011-11-16$44.02$81.55534,100——
2011-11-15$44.44$82.33810,700——
2011-11-14$45.04$83.44702,000——
2011-11-11$45.09$83.53518,700——
2011-11-10$44.29$82.051,065,500——
2011-11-09$44.10$81.701,415,500——
2011-11-08$46.08$85.37568,100——
2011-11-07$45.47$84.24857,900——
2011-11-04$45.24$83.811,249,100——
2011-11-03$46.68$86.481,353,900——
2011-11-02$46.32$85.811,315,400——
2011-11-01$46.22$85.631,559,700——
2011-10-31$48.92$90.63821,600——
2011-10-28$49.94$92.52721,400——
2011-10-27$50.25$93.091,492,700——
2011-10-26$47.85$88.65765,300——
2011-10-25$46.91$86.91707,700——
2011-10-24$47.83$88.61851,800——
2011-10-21$47.74$87.45804,900——
2011-10-20$46.86$85.84995,900——
2011-10-19$46.53$85.24683,200——
2011-10-18$47.02$86.14741,000——
2011-10-17$46.35$84.91514,200——
2011-10-14$47.23$86.52644,100——
2011-10-13$46.80$85.73903,800——
2011-10-12$47.98$87.891,122,000——
2011-10-11$46.59$85.351,293,200——
2011-10-10$46.79$85.71435,500——
2011-10-07$45.49$83.33951,900——
2011-10-06$46.23$84.691,211,700——
2011-10-05$44.90$82.252,757,000——
2011-10-04$43.51$79.712,000,000——
2011-10-03$44.30$81.151,385,200——
2011-09-30$45.72$83.75903,700——
2011-09-29$46.69$85.53876,900——
2011-09-28$45.99$84.25773,900——
2011-09-27$47.02$86.141,239,900——
2011-09-26$46.44$85.071,117,100——
2011-09-23$44.82$82.10958,500——
2011-09-22$43.94$80.491,833,900——
2011-09-21$46.22$84.671,345,500——
2011-09-20$47.29$86.63652,900——
2011-09-19$47.04$86.17860,300——
2011-09-16$47.46$86.941,405,500——
2011-09-15$48.19$88.281,044,400——
2011-09-14$46.47$85.131,092,600——
2011-09-13$47.02$86.14997,900——
2011-09-12$46.62$85.401,517,900——
2011-09-09$47.66$87.311,178,500——
2011-09-08$49.45$90.59640,700——
2011-09-07$49.79$91.21888,900——
2011-09-06$48.73$89.27838,600——
2011-09-02$49.65$90.95792,500——
2011-09-01$50.32$92.18994,200——
2011-08-31$51.10$93.61805,800——
2011-08-30$50.00$91.591,099,900——
2011-08-29$50.28$92.111,022,600——
2011-08-26$49.89$91.392,163,800——
2011-08-25$51.27$93.921,309,700——
2011-08-24$51.91$95.091,034,400——
2011-08-23$50.73$92.931,202,800——
2011-08-22$48.95$89.671,227,600——
2011-08-19$49.40$90.501,227,700——
2011-08-18$50.93$93.301,523,300——
2011-08-17$52.70$96.54778,700——
2011-08-16$52.24$95.70945,700——
2011-08-15$52.74$96.61837,800——
2011-08-12$51.63$94.581,182,700——
2011-08-11$51.89$95.061,719,700——
2011-08-10$49.72$91.082,818,300——
2011-08-09$51.17$93.742,566,600——
2011-08-08$48.69$89.191,893,200——
2011-08-05$51.06$93.542,373,000——
2011-08-04$51.69$94.691,854,800——
2011-08-03$53.24$97.531,504,100——
2011-08-02$52.44$96.061,660,400——
2011-08-01$54.00$98.92351,300——
2011-07-29$53.73$98.43851,000——
2011-07-28$54.60$100.02759,000——
2011-07-27$54.10$99.10971,400——
2011-07-26$55.16$101.05698,700——
2011-07-25$55.88$102.37659,400——
2011-07-22$56.17$102.90567,000——
2011-07-21$57.40$104.10682,700——
2011-07-20$56.58$102.62691,700——
2011-07-19$55.80$101.20511,300——
2011-07-18$54.58$98.99700,600——
2011-07-15$55.57$100.78406,600——
2011-07-14$55.54$100.73458,600——
2011-07-13$55.59$100.82630,700——
2011-07-12$55.44$100.55543,700——
2011-07-11$55.73$101.07495,700——
2011-07-08$56.82$103.05343,400——
2011-07-07$56.92$103.23458,900——
2011-07-06$56.77$102.96516,100——
2011-07-05$57.04$103.45424,200——
2011-07-01$57.60$104.46285,400——
2011-06-30$57.03$103.43548,800——
2011-06-29$56.39$102.27506,400——
2011-06-28$55.39$100.46455,000——
2011-06-27$54.63$99.08548,700——
2011-06-24$54.64$99.10413,000——
2011-06-23$54.99$99.73694,500——
2011-06-22$56.06$101.67385,500——
2011-06-21$56.35$102.20775,500——
2011-06-20$55.65$100.93729,900——
2011-06-17$55.54$100.73932,200——
2011-06-16$54.74$99.28766,600——
2011-06-15$54.88$99.53671,500——
2011-06-14$56.08$101.71575,700——
2011-06-13$55.50$100.66495,100——
2011-06-10$55.59$100.82719,500——
2011-06-09$56.24$102.00897,400——
2011-06-08$55.44$100.55508,300——
2011-06-07$55.70$101.02581,700——
2011-06-06$55.50$100.66793,700——
2011-06-03$56.45$102.38670,700——
2011-06-02$56.54$102.541,068,400——
2011-06-01$56.29$102.091,377,800——
2011-05-31$58.58$106.241,128,100——
2011-05-27$58.71$106.481,523,800——
2011-05-26$60.29$109.34868,000——
2011-05-25$61.11$110.83522,400——
2011-05-24$60.90$110.45523,500——
2011-05-23$60.82$110.30374,200——
2011-05-20$61.68$111.86815,300——
2011-05-19$61.87$112.21648,400——
2011-05-18$61.57$111.67825,000——
2011-05-17$60.88$110.41508,900——
2011-05-16$60.39$109.52357,200——
2011-05-13$60.32$109.40429,400——
2011-05-12$60.67$110.03541,000——
2011-05-11$60.74$110.16530,300——
2011-05-10$61.14$110.89448,500——
2011-05-09$61.06$110.74362,300——
2011-05-06$60.47$109.67672,800——
2011-05-05$60.19$109.16928,400——
2011-05-04$60.80$110.27754,600——
2011-05-03$61.98$112.411,205,600——
2011-05-02$62.83$113.95383,700——
2011-04-29$62.96$114.19528,000——
2011-04-28$62.76$113.82304,100——
2011-04-27$62.76$113.82482,700——
2011-04-26$62.90$114.08286,700——
2011-04-25$62.50$113.35209,700——
2011-04-21$62.89$114.06521,100——
2011-04-20$62.93$113.20408,400——
2011-04-19$62.55$112.52343,700——
2011-04-18$61.95$111.44615,400——
2011-04-15$62.59$112.59288,800——
2011-04-14$62.71$112.80497,400——
2011-04-13$62.82$113.00574,600——
2011-04-12$62.06$111.63452,500——
2011-04-11$62.98$113.29440,200——
2011-04-08$63.17$113.63473,400——
2011-04-07$62.86$113.07987,600——
2011-04-06$62.76$112.89490,100——
2011-04-05$62.55$112.52332,800——
2011-04-04$62.62$112.64516,900——
2011-04-01$62.98$113.29573,100——
2011-03-31$61.97$111.47468,600——
2011-03-30$61.92$111.38512,600——
2011-03-29$61.25$110.18361,700——
2011-03-28$60.77$109.31295,000——
2011-03-25$60.84$109.44436,300——
2011-03-24$61.16$110.02404,500——
2011-03-23$61.19$110.07403,800——
2011-03-22$61.20$110.09414,400——
2011-03-21$61.24$110.16622,600——
2011-03-18$60.26$108.401,102,300——
2011-03-17$60.68$109.15805,400——
2011-03-16$59.58$107.171,686,500——
2011-03-15$60.58$108.971,329,600——
2011-03-14$61.68$110.95789,900——
2011-03-11$61.51$110.65818,000——
2011-03-10$60.99$109.711,194,700——
2011-03-09$62.71$112.801,626,200——
2011-03-08$62.24$111.961,053,900——
2011-03-07$61.29$110.25725,700——
2011-03-04$61.35$110.36925,800——
2011-03-03$61.72$111.022,427,000——
2011-03-02$58.61$105.43835,200——
2011-03-01$58.03$104.391,280,000——
2011-02-28$58.57$105.36957,000——
2011-02-25$57.88$104.12579,100——
2011-02-24$57.50$103.431,268,900——
2011-02-23$56.76$102.10815,300——
2011-02-22$57.06$102.643,226,300——
2011-02-18$57.89$104.13509,400——
2011-02-17$57.31$103.09410,500——
2011-02-16$56.98$102.50621,200——
2011-02-15$56.28$101.24385,500——
2011-02-14$55.95$100.64336,100——
2011-02-11$55.68$100.16407,700——
2011-02-10$55.19$99.28476,800——
2011-02-09$54.96$98.86483,800——
2011-02-08$54.93$98.81821,900——
2011-02-07$55.07$99.06434,600——
2011-02-04$55.60$100.01550,400——
2011-02-03$55.10$99.11553,600——
2011-02-02$54.65$98.31427,300——
2011-02-01$54.81$98.59610,600——
2011-01-31$53.70$96.60495,600——
2011-01-28$53.33$95.93676,400——
2011-01-27$53.79$96.76656,100——
2011-01-26$53.17$95.64493,500——
2011-01-25$53.50$96.24603,000——
2011-01-24$53.67$96.54527,400——
2011-01-21$54.27$96.72775,200——
2011-01-20$54.22$96.63748,500——
2011-01-19$54.22$96.63769,300——
2011-01-18$54.51$97.15533,700——
2011-01-14$54.40$96.952,108,000——
2011-01-13$53.53$95.40282,200——
2011-01-12$53.69$95.68542,700——
2011-01-11$53.10$94.631,076,600——
2011-01-10$52.03$92.73608,100——
2011-01-07$52.39$93.37805,100——
2011-01-06$51.79$92.30600,500——
2011-01-05$52.29$93.19470,000——
2011-01-04$52.27$93.15548,200——
2011-01-03$52.80$94.10343,200——