Royal Bank of CanadaRYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $168.71 | $169.44 | $168.59 | $169.33 | 539,731 |
| 1/14/2026 | $168.66 | $169.05 | $167.50 | $168.60 | 739,335 |
| 1/13/2026 | $170.13 | $170.14 | $167.82 | $168.94 | 2.13M |
| 1/12/2026 | $168.81 | $169.69 | $168.30 | $169.65 | 2.86M |
| 1/9/2026 | $169.49 | $170.12 | $168.80 | $169.19 | 859,834 |
| 1/8/2026 | $168.84 | $170.78 | $168.73 | $169.55 | 591,843 |
| 1/7/2026 | $170.27 | $170.68 | $168.92 | $169.16 | 594,310 |
| 1/6/2026 | $173.52 | $174.61 | $170.37 | $170.42 | 1.12M |
| 1/5/2026 | $170.58 | $173.20 | $170.56 | $173.11 | 1.02M |
| 1/2/2026 | $171.24 | $171.24 | $169.97 | $170.78 | 671,222 |
| 12/31/2025 | $171.58 | $171.58 | $170.49 | $170.49 | 729,724 |
| 12/30/2025 | $171.78 | $172.37 | $171.44 | $171.59 | 695,402 |
| 12/29/2025 | $170.97 | $172.38 | $170.93 | $171.74 | 659,308 |
| 12/26/2025 | $171.80 | $171.80 | $170.75 | $171.51 | 306,200 |
| 12/24/2025 | $171.13 | $171.84 | $170.63 | $171.20 | 697,914 |
| 12/23/2025 | $170.09 | $171.19 | $169.70 | $170.91 | 545,200 |
| 12/22/2025 | $169.29 | $170.48 | $168.46 | $169.83 | 724,157 |
| 12/19/2025 | $168.00 | $169.89 | $167.63 | $168.74 | 1.02M |
| 12/18/2025 | $165.89 | $168.15 | $165.89 | $167.14 | 1.05M |
| 12/17/2025 | $166.47 | $166.82 | $164.57 | $165.29 | 883,324 |
| 12/16/2025 | $167.16 | $167.35 | $165.95 | $166.37 | 929,166 |
| 12/15/2025 | $165.72 | $167.78 | $165.62 | $167.09 | 1.01M |
| 12/12/2025 | $167.30 | $167.91 | $165.45 | $165.86 | 1.59M |
| 12/11/2025 | $166.54 | $167.21 | $165.11 | $167.02 | 1.23M |
| 12/10/2025 | $163.47 | $165.82 | $163.14 | $165.14 | 821,900 |
| 12/9/2025 | $163.54 | $164.35 | $163.14 | $163.20 | 1.11M |
| 12/8/2025 | $162.91 | $163.77 | $162.55 | $163.39 | 2.32M |
| 12/5/2025 | $161.16 | $162.96 | $160.91 | $162.48 | 1.06M |
| 12/4/2025 | $158.58 | $161.54 | $157.64 | $160.56 | 1.47M |
| 12/3/2025 | $155.54 | $157.98 | $154.50 | $156.68 | 1.33M |
| 12/2/2025 | $153.16 | $155.12 | $152.51 | $154.43 | 1.46M |
| 12/1/2025 | $154.03 | $154.43 | $152.56 | $152.89 | 953,686 |
| 11/28/2025 | $154.00 | $154.64 | $153.24 | $154.09 | 374,300 |
| 11/26/2025 | $152.55 | $153.26 | $152.40 | $153.19 | 787,700 |
| 11/25/2025 | $150.32 | $152.79 | $150.01 | $152.22 | 879,049 |
| 11/24/2025 | $150.27 | $150.85 | $149.13 | $149.71 | 1.01M |
| 11/21/2025 | $148.29 | $150.25 | $147.45 | $149.99 | 1.53M |
| 11/20/2025 | $146.77 | $150.04 | $146.76 | $147.35 | 1.62M |
| 11/19/2025 | $148.47 | $149.00 | $147.33 | $148.27 | 866,000 |
| 11/18/2025 | $146.77 | $149.37 | $145.71 | $149.11 | 1.68M |
| 11/17/2025 | $147.02 | $148.27 | $146.44 | $147.13 | 1.73M |
| 11/14/2025 | $146.00 | $146.56 | $144.56 | $146.56 | 2.14M |
| 11/13/2025 | $148.57 | $149.22 | $145.85 | $146.77 | 810,100 |
| 11/12/2025 | $147.78 | $149.02 | $146.91 | $148.97 | 812,721 |
| 11/11/2025 | $147.00 | $148.16 | $147.00 | $147.72 | 988,200 |
| 11/10/2025 | $145.99 | $147.03 | $145.68 | $146.89 | 2.46M |
| 11/7/2025 | $145.45 | $145.50 | $143.38 | $145.46 | 1.08M |
| 11/6/2025 | $145.85 | $145.99 | $144.67 | $145.41 | 568,830 |
| 11/5/2025 | $145.23 | $145.88 | $144.76 | $145.66 | 823,200 |
| 11/4/2025 | $146.06 | $146.88 | $145.33 | $145.77 | 965,500 |
| 11/3/2025 | $146.11 | $147.74 | $145.70 | $147.41 | 633,410 |
| 10/31/2025 | $145.47 | $146.76 | $145.07 | $146.50 | 744,400 |
| 10/30/2025 | $146.47 | $147.12 | $145.35 | $145.90 | 1.23M |
| 10/29/2025 | $149.05 | $149.25 | $146.37 | $146.69 | 612,904 |
| 10/28/2025 | $148.36 | $149.44 | $147.62 | $149.05 | 1.08M |
| 10/27/2025 | $146.93 | $148.31 | $146.00 | $148.23 | 1.84M |
| 10/24/2025 | $147.59 | $148.16 | $147.26 | $147.78 | 3.88M |
| 10/23/2025 | $146.93 | $147.74 | $146.75 | $147.47 | 559,100 |
| 10/22/2025 | $146.60 | $147.17 | $146.36 | $146.80 | 535,220 |
| 10/21/2025 | $147.19 | $147.54 | $146.50 | $146.60 | 2.13M |
| 10/20/2025 | $145.57 | $147.37 | $145.57 | $146.94 | 1.29M |