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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$79.20$198.86607,000——
2019-12-30$78.99$198.33625,500——
2019-12-27$79.07$198.53667,300——
2019-12-26$78.66$197.50330,400——
2019-12-24$78.60$197.35300,400——
2019-12-23$78.71$197.63581,500——
2019-12-20$79.25$198.98697,100——
2019-12-19$79.15$198.732,468,700——
2019-12-18$79.22$198.91571,400——
2019-12-17$79.57$199.79739,800——
2019-12-16$79.65$199.99602,100——
2019-12-13$79.42$199.411,497,400——
2019-12-12$78.81$197.88830,800——
2019-12-11$78.68$197.55912,000——
2019-12-10$78.50$197.10810,100——
2019-12-09$78.95$198.231,146,000——
2019-12-06$79.20$198.861,070,800——
2019-12-05$79.46$199.511,235,900——
2019-12-04$79.52$199.662,389,900——
2019-12-03$80.70$202.63830,000——
2019-12-02$81.26$204.03625,100——
2019-11-29$81.75$205.26332,600——
2019-11-27$81.93$205.71680,000——
2019-11-26$81.84$205.49612,400——
2019-11-25$82.22$206.441,934,100——
2019-11-22$82.20$206.39595,000——
2019-11-21$82.19$206.37681,700——
2019-11-20$81.81$205.41996,200——
2019-11-19$82.00$205.89612,400——
2019-11-18$82.35$206.77546,200——
2019-11-15$82.26$206.54634,400——
2019-11-14$81.77$205.31435,200——
2019-11-13$81.71$205.16546,700——
2019-11-12$81.80$205.39571,900——
2019-11-11$81.83$205.46416,000——
2019-11-08$82.02$205.94524,200——
2019-11-07$82.26$206.54503,100——
2019-11-06$82.00$205.89615,000——
2019-11-05$82.03$205.971,149,200——
2019-11-04$81.82$205.441,311,600——
2019-11-01$81.15$203.76465,700——
2019-10-31$80.66$202.53694,900——
2019-10-30$80.95$203.25610,500——
2019-10-29$80.91$203.15721,900——
2019-10-28$81.17$203.81523,300——
2019-10-25$81.22$203.93604,100——
2019-10-24$80.96$203.281,893,500——
2019-10-23$81.36$204.28645,100——
2019-10-22$81.93$203.70857,000——
2019-10-21$82.27$204.55865,100——
2019-10-18$81.48$202.581,178,600——
2019-10-17$81.10$201.642,180,500——
2019-10-16$80.95$201.26700,900——
2019-10-15$81.03$201.46802,100——
2019-10-14$80.60$200.39547,900——
2019-10-11$80.56$200.294,100,700——
2019-10-10$79.56$197.81823,200——
2019-10-09$79.14$196.76853,000——
2019-10-08$78.42$194.971,041,800——
2019-10-07$79.30$197.161,832,800——
2019-10-04$79.50$197.66891,100——
2019-10-03$78.82$195.971,417,900——
2019-10-02$78.99$196.391,732,000——
2019-10-01$80.65$200.52772,700——
2019-09-30$81.16$201.79615,400——
2019-09-27$81.08$201.59843,500——
2019-09-26$80.90$201.14753,100——
2019-09-25$81.01$201.41985,500——
2019-09-24$80.64$200.491,055,300——
2019-09-23$80.98$201.34682,000——
2019-09-20$81.31$202.161,209,300——
2019-09-19$80.58$200.34892,600——
2019-09-18$80.02$198.95967,400——
2019-09-17$79.95$198.78827,400——
2019-09-16$79.50$197.66902,700——
2019-09-13$79.33$197.241,761,200——
2019-09-12$78.79$195.891,990,300——
2019-09-11$78.25$194.552,076,100——
2019-09-10$77.84$193.53750,600——
2019-09-09$76.90$191.19813,300——
2019-09-06$76.55$190.32561,700——
2019-09-05$76.06$189.11689,100——
2019-09-04$75.14$186.82717,500——
2019-09-03$74.55$185.35621,900——
2019-08-30$74.76$185.87699,600——
2019-08-29$74.80$185.97669,600——
2019-08-28$73.90$183.74608,300——
2019-08-27$73.60$182.99752,500——
2019-08-26$73.87$183.66710,000——
2019-08-23$73.46$182.64941,500——
2019-08-22$74.69$185.70887,500——
2019-08-21$75.05$186.591,313,800——
2019-08-20$74.45$185.10827,500——
2019-08-19$75.34$187.32702,000——
2019-08-16$75.13$186.79788,000——
2019-08-15$74.13$184.31771,400——
2019-08-14$74.16$184.381,009,100——
2019-08-13$76.13$189.281,184,400——
2019-08-12$75.48$187.66509,100——
2019-08-09$76.50$190.20682,700——
2019-08-08$76.97$191.37641,300——
2019-08-07$76.17$189.381,666,100——
2019-08-06$76.06$189.112,279,500——
2019-08-05$75.96$188.861,150,800——
2019-08-02$77.31$192.211,016,400——
2019-08-01$77.77$193.36738,500——
2019-07-31$78.91$196.19722,800——
2019-07-30$79.24$197.01504,900——
2019-07-29$79.62$197.96500,200——
2019-07-26$79.55$197.78502,100——
2019-07-25$79.40$197.41533,200——
2019-07-24$79.86$198.55667,700——
2019-07-23$80.27$197.64694,400——
2019-07-22$79.90$196.731,537,900——
2019-07-19$80.32$197.77822,800——
2019-07-18$80.25$197.59629,200——
2019-07-17$79.89$196.71586,700——
2019-07-16$79.88$196.68585,000——
2019-07-15$79.89$196.71652,500——
2019-07-12$80.04$197.08556,600——
2019-07-11$80.38$197.91538,200——
2019-07-10$80.39$197.94800,400——
2019-07-09$80.39$197.94631,800——
2019-07-08$80.36$197.871,384,400——
2019-07-05$80.87$199.121,113,100——
2019-07-03$80.74$198.802,593,700——
2019-07-02$79.95$196.862,491,400——
2019-07-01$79.67$196.17419,600——
2019-06-28$79.40$195.50754,200——
2019-06-27$78.99$194.49499,000——
2019-06-26$79.11$194.79682,000——
2019-06-25$79.12$194.81741,500——
2019-06-24$79.64$196.09821,600——
2019-06-21$79.51$195.77626,800——
2019-06-20$79.92$196.78853,000——
2019-06-19$79.17$194.94502,700——
2019-06-18$78.72$193.83677,800——
2019-06-17$77.24$190.18371,800——
2019-06-14$77.21$190.11439,200——
2019-06-13$77.27$190.26628,100——
2019-06-12$76.78$189.05635,100——
2019-06-11$77.68$191.271,935,900——
2019-06-10$77.90$191.81369,500——
2019-06-07$77.67$191.241,190,000——
2019-06-06$77.17$190.01486,000——
2019-06-05$77.08$189.79661,000——
2019-06-04$76.91$189.37734,500——
2019-06-03$75.68$186.341,170,600——
2019-05-31$75.15$185.04781,500——
2019-05-30$75.97$187.06665,400——
2019-05-29$76.00$187.13705,800——
2019-05-28$76.84$189.20757,200——
2019-05-24$77.26$190.23770,700——
2019-05-23$76.16$187.521,211,300——
2019-05-22$78.39$193.01818,500——
2019-05-21$78.42$193.09651,400——
2019-05-20$78.24$192.651,138,700——
2019-05-17$78.06$192.20829,700——
2019-05-16$78.24$192.65635,300——
2019-05-15$77.95$191.93526,200——
2019-05-14$77.74$191.41556,400——
2019-05-13$77.49$190.801,994,800——
2019-05-10$78.59$193.51704,100——
2019-05-09$78.75$193.90907,800——
2019-05-08$78.60$193.53401,300——
2019-05-07$78.90$194.27641,300——
2019-05-06$79.65$196.12978,700——
2019-05-03$79.62$196.04473,600——
2019-05-02$79.00$194.521,320,900——
2019-05-01$79.19$194.98812,900——
2019-04-30$79.69$196.22521,300——
2019-04-29$79.28$195.21647,500——
2019-04-26$78.70$193.78483,700——
2019-04-25$78.16$192.45668,100——
2019-04-24$78.16$192.45940,700——
2019-04-23$80.26$195.751,518,200——
2019-04-22$80.18$195.55590,000——
2019-04-18$80.01$195.14611,800——
2019-04-17$79.77$194.55596,100——
2019-04-16$79.13$192.99688,000——
2019-04-15$78.51$191.48762,100——
2019-04-12$78.50$191.46596,700——
2019-04-11$77.66$189.411,935,000——
2019-04-10$77.64$189.36554,100——
2019-04-09$77.37$188.701,505,200——
2019-04-08$77.65$189.38457,500——
2019-04-05$77.36$188.67541,000——
2019-04-04$77.45$188.89406,100——
2019-04-03$77.42$188.82648,900——
2019-04-02$77.23$188.36681,700——
2019-04-01$76.95$187.68759,900——
2019-03-29$75.55$184.26908,800——
2019-03-28$75.77$184.801,651,300——
2019-03-27$76.12$185.65795,900——
2019-03-26$76.73$187.141,597,500——
2019-03-25$76.11$185.632,223,300——
2019-03-22$76.03$185.432,611,500——
2019-03-21$76.65$186.941,509,800——
2019-03-20$77.43$188.85623,100——
2019-03-19$77.91$190.02553,700——
2019-03-18$78.02$190.281,680,100——
2019-03-15$77.64$189.36514,200——
2019-03-14$77.11$188.07586,900——
2019-03-13$77.34$188.63622,200——
2019-03-12$76.91$187.581,446,500——
2019-03-11$76.92$187.601,221,100——
2019-03-08$76.72$187.11671,100——
2019-03-07$76.67$186.991,042,300——
2019-03-06$77.23$188.36663,000——
2019-03-05$77.75$189.63584,500——
2019-03-04$77.74$189.60895,000——
2019-03-01$77.81$189.77963,600——
2019-02-28$78.18$190.671,047,300——
2019-02-27$78.47$191.38915,700——
2019-02-26$77.94$190.09793,300——
2019-02-25$77.59$189.241,173,500——
2019-02-22$77.39$188.75826,000——
2019-02-21$77.30$188.531,008,400——
2019-02-20$78.02$190.28868,400——
2019-02-19$77.07$187.97714,500——
2019-02-15$76.59$186.80614,700——
2019-02-14$75.79$184.85570,400——
2019-02-13$76.07$185.53442,900——
2019-02-12$76.09$185.58771,200——
2019-02-11$75.51$184.16759,100——
2019-02-08$76.06$185.50525,900——
2019-02-07$76.29$186.071,139,700——
2019-02-06$76.82$187.36810,800——
2019-02-05$77.10$188.04696,400——
2019-02-04$76.73$187.14571,800——
2019-02-01$76.54$186.681,232,200——
2019-01-31$76.18$185.801,205,800——
2019-01-30$76.08$185.55638,800——
2019-01-29$75.21$183.431,942,800——
2019-01-28$75.00$182.92574,500——
2019-01-25$74.89$182.651,067,200——
2019-01-24$74.08$180.681,387,900——
2019-01-23$73.91$180.262,045,800——
2019-01-22$74.91$180.912,566,000——
2019-01-18$74.32$179.48492,600——
2019-01-17$74.18$179.15553,100——
2019-01-16$73.83$178.30646,100——
2019-01-15$73.32$177.07719,600——
2019-01-14$72.88$176.01442,700——
2019-01-11$72.79$175.79449,500——
2019-01-10$72.95$176.18895,000——
2019-01-09$72.44$174.94795,800——
2019-01-08$70.60$170.50694,300——
2019-01-07$70.61$170.52919,300——
2019-01-04$70.32$169.82764,900——
2019-01-03$68.63$165.74621,900——
2019-01-02$68.92$166.44556,900——