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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$60.30$116.43486,100——
2012-12-28$59.92$115.69432,700——
2012-12-27$60.39$116.60532,600——
2012-12-26$60.74$117.28186,400——
2012-12-24$60.79$117.37229,500——
2012-12-21$60.88$117.55439,500——
2012-12-20$61.24$118.24621,500——
2012-12-19$61.21$118.18680,200——
2012-12-18$60.81$117.41682,700——
2012-12-17$60.00$115.85835,000——
2012-12-14$59.82$115.50514,300——
2012-12-13$60.21$116.25390,200——
2012-12-12$60.19$116.21851,900——
2012-12-11$59.70$115.27546,800——
2012-12-10$59.25$114.40591,200——
2012-12-07$59.04$113.99823,100——
2012-12-06$59.01$113.94629,600——
2012-12-05$59.27$114.44858,900——
2012-12-04$58.79$113.51731,600——
2012-12-03$59.01$113.94515,100——
2012-11-30$58.88$113.68888,900——
2012-11-29$58.96$113.84604,200——
2012-11-28$58.79$113.51607,000——
2012-11-27$58.31$112.58397,200——
2012-11-26$58.30$112.56581,300——
2012-11-23$58.48$112.91297,300——
2012-11-21$57.82$111.64418,200——
2012-11-20$57.57$111.16651,800——
2012-11-19$56.70$109.48608,800——
2012-11-16$55.55$107.26589,100——
2012-11-15$54.99$106.17669,100——
2012-11-14$55.11$106.41497,200——
2012-11-13$55.83$107.80486,200——
2012-11-12$55.93$107.99356,300——
2012-11-09$55.76$107.66648,900——
2012-11-08$55.69$107.53649,000——
2012-11-07$56.57$109.22517,400——
2012-11-06$57.60$111.21780,900——
2012-11-05$57.56$111.14314,400——
2012-11-02$57.79$111.58379,600——
2012-11-01$57.76$111.52320,100——
2012-10-31$57.03$110.11459,100——
2012-10-26$56.94$109.94418,300——
2012-10-25$57.23$110.50706,500——
2012-10-24$57.28$110.60428,500——
2012-10-23$57.36$110.75844,400——
2012-10-22$59.02$112.79668,300——
2012-10-19$58.91$112.58638,600——
2012-10-18$59.60$113.90610,300——
2012-10-17$59.46$113.63541,100——
2012-10-16$58.59$111.97629,100——
2012-10-15$58.39$111.58309,600——
2012-10-12$57.97$110.78316,600——
2012-10-11$58.03$110.90269,300——
2012-10-10$57.93$110.71671,700——
2012-10-09$58.42$111.64328,700——
2012-10-08$58.47$111.74176,200——
2012-10-05$58.69$112.16362,000——
2012-10-04$58.61$112.01371,900——
2012-10-03$57.67$110.21236,100——
2012-10-02$57.77$110.40246,300——
2012-10-01$57.81$110.48431,900——
2012-09-28$57.41$109.71553,400——
2012-09-27$57.82$110.50407,500——
2012-09-26$56.97$108.87344,100——
2012-09-25$57.27$109.44598,700——
2012-09-24$57.36$109.62494,200——
2012-09-21$57.41$109.71462,000——
2012-09-20$58.08$110.99391,800——
2012-09-19$58.16$111.15393,900——
2012-09-18$57.85$110.55380,600——
2012-09-17$57.44$109.77356,100——
2012-09-14$57.79$110.44591,000——
2012-09-13$57.58$110.04618,900——
2012-09-12$56.77$108.49749,200——
2012-09-11$57.36$109.62647,800——
2012-09-10$57.72$110.30459,300——
2012-09-07$57.47$109.83493,200——
2012-09-06$56.89$108.72648,900——
2012-09-05$56.13$107.27720,400——
2012-09-04$55.67$106.39500,200——
2012-08-31$56.01$107.041,002,700——
2012-08-30$55.43$105.931,012,400——
2012-08-29$55.15$105.39401,600——
2012-08-28$54.83$104.78651,200——
2012-08-27$54.31$103.79273,100——
2012-08-24$54.22$103.62384,600——
2012-08-23$53.55$102.34381,900——
2012-08-22$53.96$103.12372,200——
2012-08-21$54.54$104.23481,700——
2012-08-20$54.18$103.54438,600——
2012-08-17$54.56$104.27570,200——
2012-08-16$54.18$103.54646,500——
2012-08-15$53.28$101.82690,400——
2012-08-14$52.41$100.16962,200——
2012-08-13$51.27$97.98381,400——
2012-08-10$51.68$98.76241,200——
2012-08-09$51.61$98.63267,400——
2012-08-08$51.64$98.69321,400——
2012-08-07$52.08$99.53795,200——
2012-08-06$51.39$98.21153,200——
2012-08-03$51.49$98.40376,700——
2012-08-02$50.50$96.51418,600——
2012-08-01$50.84$97.16370,900——
2012-07-31$51.13$97.71350,000——
2012-07-30$51.62$98.65337,800——
2012-07-27$51.50$98.42677,700——
2012-07-26$50.38$96.28461,600——
2012-07-25$49.64$94.86472,400——
2012-07-24$49.79$95.15478,200——
2012-07-23$50.67$95.76682,000——
2012-07-20$51.73$97.76541,400——
2012-07-19$52.21$98.67446,000——
2012-07-18$51.82$97.93434,700——
2012-07-17$51.73$97.76420,100——
2012-07-16$51.46$97.25425,800——
2012-07-13$51.73$97.76330,300——
2012-07-12$51.27$96.89412,300——
2012-07-11$51.71$97.73513,500——
2012-07-10$51.30$96.95525,400——
2012-07-09$51.60$97.52440,000——
2012-07-06$51.85$97.99598,800——
2012-07-05$52.82$99.82736,800——
2012-07-03$52.79$99.77693,000——
2012-07-02$51.57$97.46238,200——
2012-06-29$51.22$96.80767,900——
2012-06-28$49.51$93.57780,900——
2012-06-27$50.11$94.70432,800——
2012-06-26$49.90$94.30578,600——
2012-06-25$49.56$93.66706,100——
2012-06-22$50.70$95.82625,500——
2012-06-21$49.87$94.25919,800——
2012-06-20$52.03$98.33654,400——
2012-06-19$51.91$98.101,157,900——
2012-06-18$49.70$93.93911,200——
2012-06-15$50.20$94.87766,800——
2012-06-14$49.74$94.00618,200——
2012-06-13$49.52$93.59753,300——
2012-06-12$49.19$92.96700,400——
2012-06-11$48.41$91.49792,100——
2012-06-08$49.00$92.60942,600——
2012-06-07$49.59$93.72714,200——
2012-06-06$49.35$93.27986,400——
2012-06-05$48.47$91.60840,500——
2012-06-04$47.65$90.051,387,700——
2012-06-01$48.04$90.791,237,800——
2012-05-31$49.75$94.021,484,300——
2012-05-30$49.16$92.91800,500——
2012-05-29$49.81$94.13954,900——
2012-05-25$48.83$92.281,200,300——
2012-05-24$50.01$94.511,416,100——
2012-05-23$51.72$97.741,210,800——
2012-05-22$51.02$96.42918,700——
2012-05-21$51.38$97.10447,700——
2012-05-18$50.63$95.681,222,000——
2012-05-17$50.94$96.271,361,300——
2012-05-16$52.38$98.99737,800——
2012-05-15$52.49$99.20728,600——
2012-05-14$53.03$100.22701,300——
2012-05-11$53.90$101.86583,400——
2012-05-10$53.90$101.86630,900——
2012-05-09$53.31$100.75973,200——
2012-05-08$54.21$102.451,107,700——
2012-05-07$55.38$104.66511,900——
2012-05-04$55.16$104.251,245,400——
2012-05-03$56.45$106.68621,400——
2012-05-02$57.16$108.02512,900——
2012-05-01$57.65$108.95544,500——
2012-04-30$57.81$109.25458,800——
2012-04-27$58.10$109.80527,400——
2012-04-26$57.50$108.67659,200——
2012-04-25$57.83$109.29651,700——
2012-04-24$57.18$108.06543,100——
2012-04-23$56.93$107.59886,400——
2012-04-20$57.62$107.81533,500——
2012-04-19$57.56$107.70750,300——
2012-04-18$57.50$107.58526,100——
2012-04-17$57.31$107.23734,300——
2012-04-16$56.29$105.32590,000——
2012-04-13$56.03$104.83653,200——
2012-04-12$57.12$106.87762,500——
2012-04-11$56.08$104.93833,700——
2012-04-10$55.67$104.16982,400——
2012-04-09$56.68$106.05582,400——
2012-04-05$57.25$107.12704,400——
2012-04-04$57.30$107.21868,200——
2012-04-03$57.58$107.731,817,100——
2012-04-02$59.19$110.74929,200——
2012-03-30$58.05$108.61523,400——
2012-03-29$58.11$108.721,537,200——
2012-03-28$58.79$110.00653,200——
2012-03-27$58.97$110.33482,000——
2012-03-26$59.21$110.78666,200——
2012-03-23$58.07$108.65672,200——
2012-03-22$57.97$108.46570,000——
2012-03-21$58.58$109.60588,400——
2012-03-20$58.57$109.59537,800——
2012-03-19$58.94$110.28778,800——
2012-03-16$58.58$109.60808,000——
2012-03-15$58.67$109.77771,300——
2012-03-14$58.11$108.72842,600——
2012-03-13$58.62$109.68842,200——
2012-03-12$57.21$107.04657,600——
2012-03-09$57.35$107.30870,800——
2012-03-08$57.40$107.40769,800——
2012-03-07$55.88$104.551,085,300——
2012-03-06$56.12$105.00946,000——
2012-03-05$57.19$107.00698,800——
2012-03-02$57.07$106.781,171,000——
2012-03-01$57.58$107.732,166,600——
2012-02-29$56.22$105.191,850,700——
2012-02-28$55.85$104.50866,100——
2012-02-27$55.04$102.98735,700——
2012-02-24$54.64$102.23752,000——
2012-02-23$54.54$102.04502,600——
2012-02-22$54.32$101.63896,300——
2012-02-21$53.82$100.702,144,600——
2012-02-17$53.39$99.89732,300——
2012-02-16$53.48$100.061,224,600——
2012-02-15$53.41$99.93580,500——
2012-02-14$53.64$100.36710,400——
2012-02-13$53.70$100.47439,100——
2012-02-10$53.46$100.02719,100——
2012-02-09$54.00$101.03976,500——
2012-02-08$54.11$101.24799,000——
2012-02-07$53.85$100.75511,800——
2012-02-06$53.71$100.49429,700——
2012-02-03$53.64$100.36702,500——
2012-02-02$52.86$98.90827,500——
2012-02-01$53.24$99.61734,800——
2012-01-31$52.37$97.98952,800——
2012-01-30$52.24$97.74647,000——
2012-01-27$52.35$97.95820,700——
2012-01-26$52.58$98.38692,700——
2012-01-25$53.05$99.26745,800——
2012-01-24$53.17$99.48974,400——
2012-01-23$54.39$100.761,021,300——
2012-01-20$53.12$98.41558,200——
2012-01-19$52.49$97.24870,100——
2012-01-18$51.94$96.22657,400——
2012-01-17$51.02$94.52975,300——
2012-01-13$50.88$94.261,025,600——
2012-01-12$51.82$96.00642,700——
2012-01-11$51.60$95.59581,000——
2012-01-10$51.59$95.58716,400——
2012-01-09$51.11$94.69649,800——
2012-01-06$50.61$93.761,178,900——
2012-01-05$51.33$95.091,104,400——
2012-01-04$52.25$96.80826,400——
2012-01-03$52.07$96.471,175,800——