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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$82.06$215.60673,500——
2020-12-30$82.12$215.76380,100——
2020-12-29$82.05$215.57479,600——
2020-12-28$81.81$214.94279,700——
2020-12-24$81.87$215.10196,400——
2020-12-23$81.49$214.10565,700——
2020-12-22$80.13$210.53542,500——
2020-12-21$80.74$212.13650,500——
2020-12-18$81.36$213.76565,500——
2020-12-17$82.07$215.63406,300——
2020-12-16$82.12$215.76607,300——
2020-12-15$82.25$216.10592,000——
2020-12-14$82.17$215.89530,100——
2020-12-11$83.31$218.88412,800——
2020-12-10$83.58$219.59539,400——
2020-12-09$82.90$217.81605,700——
2020-12-08$82.57$216.94453,900——
2020-12-07$82.56$216.91519,900——
2020-12-04$82.30$216.23666,400——
2020-12-03$82.21$215.99604,600——
2020-12-02$82.18$215.91798,900——
2020-12-01$82.66$217.18661,800——
2020-11-30$81.98$215.39731,700——
2020-11-27$83.21$218.62270,200——
2020-11-25$82.92$217.86636,600——
2020-11-24$82.85$217.67818,200——
2020-11-23$80.72$212.08638,900——
2020-11-20$79.74$209.50580,200——
2020-11-19$79.69$209.37505,600——
2020-11-18$79.57$209.06668,700——
2020-11-17$78.96$207.45657,900——
2020-11-16$77.69$204.12512,000——
2020-11-13$76.44$200.83970,400——
2020-11-12$76.37$200.651,058,600——
2020-11-11$76.70$201.52682,300——
2020-11-10$76.16$200.10836,900——
2020-11-09$75.06$197.211,116,900——
2020-11-06$74.19$194.92388,700——
2020-11-05$73.80$193.90576,600——
2020-11-04$73.35$192.71559,700——
2020-11-03$72.19$189.67740,400——
2020-11-02$70.56$185.38549,500——
2020-10-30$69.99$183.89811,600——
2020-10-29$69.75$183.26896,600——
2020-10-28$68.48$179.92705,500——
2020-10-27$70.50$185.23668,500——
2020-10-26$71.60$188.12647,800——
2020-10-23$73.30$192.582,468,000——
2020-10-22$74.10$192.531,414,300——
2020-10-21$73.57$191.151,339,400——
2020-10-20$73.05$189.801,033,000——
2020-10-19$72.97$189.591,627,400——
2020-10-16$73.70$191.49835,900——
2020-10-15$73.47$190.89873,200——
2020-10-14$73.82$191.801,383,500——
2020-10-13$74.03$192.34756,600——
2020-10-12$74.67$194.01425,300——
2020-10-09$74.16$192.68783,200——
2020-10-08$74.02$192.321,078,100——
2020-10-07$73.57$191.151,868,600——
2020-10-06$71.87$186.73464,600——
2020-10-05$72.00$187.07427,200——
2020-10-02$70.76$183.85644,600——
2020-10-01$70.41$182.94495,400——
2020-09-30$70.14$182.24808,700——
2020-09-29$70.12$182.18618,200——
2020-09-28$71.45$185.64738,100——
2020-09-25$70.62$183.48529,300——
2020-09-24$70.60$183.43695,000——
2020-09-23$70.00$181.87654,600——
2020-09-22$70.86$184.11434,700——
2020-09-21$70.87$184.13595,200——
2020-09-18$72.34$187.95456,100——
2020-09-17$73.28$190.40407,000——
2020-09-16$73.40$190.71509,100——
2020-09-15$74.41$193.33474,600——
2020-09-14$74.23$192.86492,300——
2020-09-11$73.72$191.54555,000——
2020-09-10$73.03$189.75510,000——
2020-09-09$74.03$192.34711,900——
2020-09-08$72.76$189.04810,900——
2020-09-04$74.22$192.84844,500——
2020-09-03$74.52$193.62706,100——
2020-09-02$75.91$197.23717,200——
2020-09-01$75.79$196.92597,800——
2020-08-31$76.12$197.77854,300——
2020-08-28$77.20$200.58469,600——
2020-08-27$77.57$201.54700,500——
2020-08-26$77.11$200.351,167,500——
2020-08-25$75.99$197.44610,400——
2020-08-24$74.89$194.58565,300——
2020-08-21$74.31$193.07321,700——
2020-08-20$74.33$193.12637,100——
2020-08-19$73.92$192.06622,800——
2020-08-18$73.89$191.98520,500——
2020-08-17$73.60$191.23501,500——
2020-08-14$73.54$191.07395,000——
2020-08-13$73.86$191.90495,200——
2020-08-12$73.98$192.21596,600——
2020-08-11$73.42$190.76819,800——
2020-08-10$72.03$187.15583,900——
2020-08-07$71.30$185.25511,300——
2020-08-06$71.11$184.76625,000——
2020-08-05$70.62$183.48464,900——
2020-08-04$69.43$180.39631,000——
2020-08-03$69.14$179.64247,200——
2020-07-31$69.09$179.51670,400——
2020-07-30$69.39$180.29550,800——
2020-07-29$69.83$181.43661,100——
2020-07-28$69.11$179.56761,800——
2020-07-27$69.85$181.48623,100——
2020-07-24$69.84$181.464,840,900——
2020-07-23$70.91$182.153,096,900——
2020-07-22$71.13$182.71578,800——
2020-07-21$71.09$182.61740,700——
2020-07-20$70.12$180.12746,100——
2020-07-17$70.62$181.40610,600——
2020-07-16$70.44$180.94726,100——
2020-07-15$70.86$182.02834,500——
2020-07-14$69.62$178.83967,600——
2020-07-13$68.63$176.291,204,100——
2020-07-10$68.48$175.90665,500——
2020-07-09$67.16$172.511,368,300——
2020-07-08$68.06$174.83644,100——
2020-07-07$67.93$174.49766,700——
2020-07-06$69.02$177.29784,300——
2020-07-02$68.16$175.08881,100——
2020-07-01$67.42$173.18446,200——
2020-06-30$67.80$174.16785,600——
2020-06-29$67.41$173.16852,400——
2020-06-26$66.68$171.281,170,600——
2020-06-25$68.28$175.39872,400——
2020-06-24$67.28$172.821,166,000——
2020-06-23$68.32$175.49856,600——
2020-06-22$68.04$174.77651,800——
2020-06-19$67.99$174.651,192,200——
2020-06-18$68.45$175.83859,000——
2020-06-17$67.98$174.62591,000——
2020-06-16$68.48$175.901,114,200——
2020-06-15$67.37$173.051,095,300——
2020-06-12$67.30$172.872,190,400——
2020-06-11$65.99$169.511,405,000——
2020-06-10$69.74$179.14940,000——
2020-06-09$70.65$181.481,590,000——
2020-06-08$71.89$184.661,109,300——
2020-06-05$71.92$184.741,231,400——
2020-06-04$70.44$180.94947,100——
2020-06-03$69.94$179.651,344,200——
2020-06-02$69.33$178.091,760,600——
2020-06-01$67.34$172.981,111,500——
2020-05-29$64.85$166.581,654,000——
2020-05-28$66.25$170.181,245,500——
2020-05-27$66.97$172.032,295,000——
2020-05-26$63.78$163.832,556,400——
2020-05-22$58.87$151.221,392,800——
2020-05-21$59.98$154.071,329,300——
2020-05-20$61.87$158.921,474,700——
2020-05-19$60.03$154.201,607,800——
2020-05-18$61.64$158.331,129,600——
2020-05-15$58.74$150.881,098,800——
2020-05-14$59.53$152.911,927,900——
2020-05-13$58.52$150.321,535,500——
2020-05-12$60.34$154.991,015,000——
2020-05-11$61.72$158.541,139,800——
2020-05-08$61.33$157.54985,400——
2020-05-07$60.17$154.56957,000——
2020-05-06$59.79$153.58932,100——
2020-05-05$60.23$154.711,022,800——
2020-05-04$60.33$154.971,156,600——
2020-05-01$60.05$154.251,301,100——
2020-04-30$61.59$158.211,340,000——
2020-04-29$63.65$163.501,623,600——
2020-04-28$61.50$157.971,304,600——
2020-04-27$60.48$155.351,093,500——
2020-04-24$58.88$151.24962,500——
2020-04-23$58.42$150.061,086,700——
2020-04-22$58.43$150.091,410,300——
2020-04-21$59.12$149.912,463,400——
2020-04-20$61.36$155.591,441,100——
2020-04-17$62.33$158.051,531,100——
2020-04-16$58.97$149.531,611,600——
2020-04-15$60.56$153.561,344,700——
2020-04-14$62.64$158.831,268,300——
2020-04-13$62.14$157.571,652,100——
2020-04-09$63.11$160.031,387,400——
2020-04-08$62.40$158.231,408,200——
2020-04-07$61.25$155.311,614,400——
2020-04-06$60.78$154.121,312,800——
2020-04-03$57.97$146.991,089,900——
2020-04-02$58.99$149.581,352,000——
2020-04-01$58.50$148.341,847,200——
2020-03-31$61.55$156.071,721,400——
2020-03-30$59.84$151.731,829,500——
2020-03-27$58.98$149.552,286,700——
2020-03-26$61.46$155.842,873,100——
2020-03-25$59.68$151.333,389,000——
2020-03-24$56.36$142.913,120,800——
2020-03-23$49.61$125.793,623,900——
2020-03-20$54.51$138.222,844,400——
2020-03-19$56.63$143.601,726,700——
2020-03-18$55.93$141.822,647,800——
2020-03-17$62.43$158.302,087,500——
2020-03-16$59.89$151.861,931,600——
2020-03-13$64.72$164.112,692,100——
2020-03-12$57.18$144.992,584,100——
2020-03-11$63.91$162.053,020,700——
2020-03-10$67.28$170.602,150,300——
2020-03-09$65.41$165.862,899,600——
2020-03-06$72.69$184.323,054,300——
2020-03-05$74.31$188.432,158,700——
2020-03-04$75.61$191.722,573,800——
2020-03-03$75.20$190.682,811,400——
2020-03-02$76.74$194.592,726,400——
2020-02-28$74.47$188.833,452,000——
2020-02-27$75.99$192.693,327,800——
2020-02-26$78.09$198.011,587,800——
2020-02-25$79.79$202.321,888,600——
2020-02-24$81.41$206.431,219,100——
2020-02-21$82.62$209.501,294,200——
2020-02-20$81.40$206.40922,000——
2020-02-19$81.52$206.71491,300——
2020-02-18$81.40$206.40613,600——
2020-02-14$81.71$207.19633,700——
2020-02-13$81.61$206.94514,600——
2020-02-12$81.53$206.73578,300——
2020-02-11$81.14$205.74486,800——
2020-02-10$80.66$204.53460,900——
2020-02-07$80.65$204.50585,300——
2020-02-06$80.92$205.191,042,300——
2020-02-05$80.47$204.05860,800——
2020-02-04$80.13$203.18757,000——
2020-02-03$78.78$199.76587,100——
2020-01-31$78.96$200.22906,000——
2020-01-30$80.10$203.11744,900——
2020-01-29$80.11$203.131,386,600——
2020-01-28$80.34$203.72718,800——
2020-01-27$79.89$202.57969,200——
2020-01-24$80.48$204.07962,300——
2020-01-23$81.73$205.211,030,700——
2020-01-22$81.27$204.06652,600——
2020-01-21$81.67$205.06785,700——
2020-01-17$81.52$204.68884,200——
2020-01-16$81.43$204.461,418,400——
2020-01-15$80.71$202.651,794,600——
2020-01-14$80.46$202.022,603,000——
2020-01-13$80.23$201.451,211,900——
2020-01-10$79.85$200.49607,700——
2020-01-09$79.84$200.47573,200——
2020-01-08$79.85$200.49809,000——
2020-01-07$79.37$199.29969,300——
2020-01-06$79.59$199.841,304,500——
2020-01-03$79.42$199.41543,200——
2020-01-02$79.70$200.11758,100——