Comparing Back to the side-by-side chart ↗
Royal Bank of Canada (RY.TO) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 58 out of 100 (momentum 71 · quality 58 · valuation 65), as of 2026-11-03.
- Signal: Uptrend stack intact — Trades +1.2% vs the 50-day and +9.5% vs the 200-day average, 6% below the 52-week high and +44.7% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Royal Bank of Canada trades 1.2% above its 50-day and 9.5% above its 200-day moving average. (as of 2026-11-02)
Royal Bank of Canada is a diversified bank offering personal and commercial banking, wealth management, insurance and capital markets services worldwide. It provides everyday banking, lending, wealth and insurance products to individuals and businesses, and advisory and trading services to corporations and governments.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RY.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 284.46 | 287.53 | 284.00 | 286.21 | +0.80% | 2,781,905 |
| 2026-10-30 | 287.96 | 287.96 | 281.53 | 283.93 | -1.49% | 3,022,800 |
| 2026-10-29 | 288.47 | 291.17 | 287.37 | 288.21 | +0.63% | 3,675,000 |
| 2026-10-28 | 285.25 | 286.49 | 283.82 | 286.41 | +0.33% | 5,184,100 |
| 2026-10-27 | 284.81 | 286.00 | 282.38 | 285.46 | +0.42% | 7,599,600 |
| 2026-10-26 | 281.01 | 284.59 | 280.75 | 284.26 | +0.88% | 4,747,400 |
| 2026-10-23 | 281.87 | 282.10 | 278.43 | 281.77 | -0.36% | 2,975,600 |
| 2026-10-22 | 281.12 | 283.53 | 280.92 | 282.78 | -0.30% | 3,890,800 |
| 2026-10-21 | 280.17 | 284.41 | 280.17 | 283.62 | +1.23% | 7,145,500 |
| 2026-10-20 | 276.50 | 280.80 | 276.06 | 280.17 | +0.96% | 4,526,300 |
| 2026-10-19 | 278.85 | 279.88 | 276.05 | 277.51 | -0.89% | 2,838,700 |
| 2026-10-16 | 279.45 | 281.79 | 278.75 | 280.01 | +0.36% | 4,209,900 |
| 2026-10-15 | 276.54 | 279.23 | 274.63 | 279.01 | +1.08% | 2,989,000 |
| 2026-10-14 | 275.26 | 276.20 | 273.85 | 276.02 | -0.44% | 3,738,400 |
| 2026-10-13 | 275.65 | 277.97 | 274.30 | 277.25 | +1.27% | 4,797,700 |
| 2026-10-09 | 271.48 | 274.21 | 270.75 | 273.78 | +1.07% | 4,489,500 |
| 2026-10-08 | 271.14 | 272.50 | 268.96 | 270.87 | -0.71% | 3,928,600 |
| 2026-10-07 | 277.00 | 277.10 | 272.45 | 272.82 | -2.28% | 2,204,000 |
| 2026-10-06 | 278.81 | 280.30 | 278.02 | 279.19 | +0.58% | 3,291,200 |
| 2026-10-05 | 279.05 | 279.34 | 276.92 | 277.59 | -0.47% | 3,233,900 |
| 2026-10-02 | 278.20 | 279.61 | 277.39 | 278.91 | +0.38% | 2,849,300 |
| 2026-10-01 | 279.13 | 279.34 | 272.85 | 277.86 | -0.74% | 3,444,700 |
| 2026-09-30 | 283.16 | 283.35 | 279.37 | 279.94 | -1.18% | 2,556,200 |
| 2026-09-29 | 283.78 | 284.96 | 282.41 | 283.28 | -0.63% | 2,735,300 |
| 2026-09-28 | 285.64 | 286.92 | 284.25 | 285.07 | -0.20% | 3,264,700 |
| 2026-09-25 | 283.20 | 286.19 | 283.06 | 285.63 | +1.25% | 2,388,500 |
| 2026-09-24 | 280.82 | 282.92 | 280.16 | 282.11 | +0.27% | 2,409,700 |
| 2026-09-23 | 285.76 | 286.77 | 281.11 | 281.35 | -2.03% | 3,240,300 |
| 2026-09-22 | 289.90 | 290.56 | 285.05 | 287.17 | -0.85% | 1,612,100 |
| 2026-09-21 | 286.03 | 289.72 | 286.03 | 289.64 | +1.82% | 1,579,400 |
| 2026-09-18 | 284.41 | 285.05 | 282.05 | 284.45 | -0.17% | 7,898,300 |
| 2026-09-17 | 285.14 | 286.77 | 283.11 | 284.93 | +0.66% | 2,740,300 |
| 2026-09-16 | 284.39 | 286.40 | 280.82 | 283.06 | -0.40% | 2,581,300 |
| 2026-09-15 | 284.57 | 285.05 | 281.34 | 284.21 | -0.34% | 1,632,900 |
| 2026-09-14 | 285.81 | 287.28 | 284.07 | 285.19 | -0.00% | 2,321,800 |
| 2026-09-11 | 287.49 | 288.40 | 283.23 | 285.20 | +0.08% | 1,624,300 |
| 2026-09-10 | 285.15 | 286.82 | 283.52 | 284.98 | -0.21% | 2,055,700 |
| 2026-09-09 | 286.48 | 287.00 | 283.59 | 285.59 | -0.91% | 2,128,500 |
| 2026-09-08 | 289.79 | 290.50 | 287.75 | 288.21 | -1.12% | 2,130,900 |
| 2026-09-04 | 292.47 | 293.87 | 290.66 | 291.48 | -0.30% | 1,187,700 |
| 2026-09-03 | 288.65 | 292.90 | 288.00 | 292.37 | +1.56% | 2,211,900 |
| 2026-09-02 | 282.60 | 287.90 | 282.60 | 287.89 | +1.69% | 5,083,000 |
| 2026-09-01 | 282.27 | 284.37 | 280.52 | 283.11 | -0.10% | 2,664,100 |
| 2026-08-31 | 283.25 | 285.86 | 281.77 | 283.40 | -0.27% | 3,634,100 |
| 2026-08-28 | 284.00 | 286.11 | 282.87 | 284.17 | +0.25% | 3,148,800 |
| 2026-08-27 | 286.08 | 287.73 | 279.71 | 283.47 | -1.61% | 3,276,100 |
| 2026-08-26 | 286.10 | 289.25 | 286.10 | 288.11 | +0.52% | 2,672,200 |
| 2026-08-25 | 282.58 | 287.18 | 281.72 | 286.63 | +1.42% | 1,747,314 |
| 2026-08-24 | 280.46 | 284.96 | 277.51 | 282.62 | +0.09% | 2,198,489 |
| 2026-08-21 | 283.70 | 285.75 | 281.68 | 282.37 | -0.34% | 2,525,800 |
| 2026-08-20 | 285.87 | 286.00 | 281.30 | 283.33 | -1.25% | 2,887,700 |
| 2026-08-19 | 296.51 | 297.00 | 286.39 | 286.92 | -3.15% | 4,849,600 |
| 2026-08-18 | 299.70 | 300.00 | 293.20 | 296.26 | -1.28% | 2,144,700 |
| 2026-08-17 | 299.00 | 302.35 | 299.00 | 300.09 | -0.20% | 2,234,500 |
| 2026-08-14 | 299.30 | 300.70 | 298.28 | 300.70 | +0.42% | 1,784,900 |
| 2026-08-13 | 298.50 | 300.70 | 297.11 | 299.45 | +0.64% | 3,287,800 |
| 2026-08-12 | 293.56 | 297.80 | 292.51 | 297.56 | +1.51% | 3,278,000 |
| 2026-08-11 | 295.24 | 296.95 | 292.88 | 293.12 | -0.33% | 2,548,900 |
| 2026-08-10 | 294.31 | 296.92 | 293.50 | 294.09 | -0.17% | 3,919,600 |
| 2026-08-07 | 296.00 | 296.73 | 292.51 | 294.59 | -0.66% | 2,652,600 |
| 2026-08-06 | 297.00 | 298.13 | 294.66 | 296.56 | +0.21% | 2,433,000 |
| 2026-08-05 | 293.25 | 297.97 | 292.00 | 295.95 | +0.85% | 3,378,800 |
| 2026-08-04 | 296.30 | 296.60 | 293.30 | 293.47 | +0.02% | 4,022,200 |
| 2026-07-31 | 294.74 | 296.11 | 293.41 | 293.41 | -0.33% | 2,559,000 |
| 2026-07-30 | 293.17 | 295.06 | 292.00 | 294.37 | +1.39% | 1,926,900 |
| 2026-07-29 | 298.03 | 298.85 | 289.17 | 290.34 | -3.03% | 5,995,300 |
| 2026-07-28 | 294.70 | 300.00 | 292.77 | 299.40 | +1.11% | 6,013,400 |
| 2026-07-27 | 293.50 | 296.11 | 292.80 | 296.11 | +0.37% | 3,627,400 |
| 2026-07-24 | 294.50 | 295.99 | 293.39 | 295.01 | +0.46% | 2,296,776 |
| 2026-07-23 | 295.32 | 295.70 | 291.65 | 293.67 | -1.44% | 3,562,577 |
| 2026-07-22 | 296.61 | 299.40 | 295.70 | 297.95 | +0.07% | 4,063,282 |
| 2026-07-21 | 297.00 | 298.21 | 294.95 | 297.74 | +0.67% | 5,520,313 |
| 2026-07-20 | 302.45 | 303.10 | 295.77 | 295.77 | -2.11% | 4,634,624 |
| 2026-07-17 | 300.49 | 304.81 | 299.21 | 302.13 | -0.34% | 2,669,973 |
| 2026-07-16 | 305.65 | 306.38 | 302.26 | 303.16 | -0.84% | 3,483,157 |
| 2026-07-15 | 301.44 | 305.98 | 301.20 | 305.74 | +1.59% | 3,539,363 |
| 2026-07-14 | 297.50 | 301.56 | 297.16 | 300.95 | +1.04% | 4,137,640 |
| 2026-07-13 | 298.64 | 300.20 | 295.75 | 297.86 | -0.32% | 2,918,170 |
| 2026-07-10 | 296.05 | 299.29 | 295.05 | 298.81 | +1.00% | 2,266,307 |
| 2026-07-09 | 292.45 | 296.17 | 292.44 | 295.84 | +1.45% | 4,068,128 |
| 2026-07-08 | 295.23 | 296.12 | 289.98 | 291.62 | -1.77% | 4,534,622 |
| 2026-07-07 | 295.57 | 297.49 | 294.37 | 296.88 | +0.54% | 4,532,555 |
| 2026-07-06 | 290.92 | 295.53 | 290.77 | 295.29 | +1.69% | 4,922,191 |
| 2026-07-03 | 290.20 | 292.05 | 289.75 | 290.38 | -0.02% | 1,643,159 |
| 2026-07-02 | 296.00 | 296.91 | 288.58 | 290.43 | -1.11% | 4,797,325 |
| 2026-06-30 | 291.77 | 294.32 | 291.06 | 293.68 | +0.96% | 2,470,575 |
| 2026-06-29 | 288.22 | 291.09 | 287.61 | 290.88 | +1.00% | 3,127,915 |
| 2026-06-26 | 288.68 | 289.50 | 286.15 | 288.01 | -0.38% | 2,347,967 |
| 2026-06-25 | 288.57 | 290.70 | 288.04 | 289.12 | +0.38% | 2,106,972 |
| 2026-06-24 | 289.43 | 289.82 | 286.73 | 288.03 | -0.13% | 3,042,796 |
| 2026-06-23 | 285.60 | 288.75 | 284.51 | 288.41 | +0.56% | 2,586,849 |
| 2026-06-22 | 283.99 | 287.69 | 283.99 | 286.80 | +0.96% | 3,024,044 |
| 2026-06-19 | 287.05 | 287.68 | 283.87 | 284.08 | -0.36% | 5,617,116 |
| 2026-06-18 | 284.31 | 286.31 | 283.38 | 285.10 | +0.66% | 2,445,218 |
| 2026-06-17 | 282.11 | 284.71 | 282.00 | 283.23 | +0.61% | 2,788,583 |
| 2026-06-16 | 279.87 | 281.65 | 278.82 | 281.51 | +1.10% | 2,154,696 |
| 2026-06-15 | 281.73 | 282.00 | 276.20 | 278.46 | -0.17% | 2,256,375 |
| 2026-06-12 | 279.00 | 281.78 | 278.10 | 278.93 | +0.36% | 2,457,167 |
| 2026-06-11 | 277.45 | 278.95 | 274.78 | 277.93 | +0.79% | 2,414,812 |
| 2026-06-10 | 275.24 | 278.35 | 275.13 | 275.76 | -0.09% | 2,316,164 |
| 2026-06-09 | 273.42 | 277.09 | 272.92 | 276.01 | +1.24% | 2,526,987 |
| 2026-06-08 | 271.76 | 273.64 | 271.32 | 272.63 | +0.75% | 2,648,911 |
| 2026-06-05 | 270.11 | 272.35 | 269.39 | 270.60 | -0.13% | 2,121,643 |
| 2026-06-04 | 266.61 | 271.69 | 266.61 | 270.94 | +1.93% | 2,240,359 |
| 2026-06-03 | 263.27 | 266.74 | 263.00 | 265.81 | +0.47% | 2,255,442 |
| 2026-06-02 | 260.00 | 264.72 | 260.00 | 264.56 | +1.33% | 3,036,727 |
| 2026-06-01 | 262.10 | 263.61 | 259.69 | 261.09 | -1.27% | 2,824,622 |
| 2026-05-29 | 261.35 | 264.44 | 257.96 | 264.44 | +1.50% | 5,493,293 |
| 2026-05-28 | 259.38 | 263.13 | 257.60 | 260.54 | -0.42% | 3,224,273 |
| 2026-05-27 | 261.98 | 264.15 | 260.67 | 261.64 | -0.26% | 2,880,825 |
| 2026-05-26 | 262.61 | 264.53 | 260.45 | 262.33 | -0.69% | 3,788,389 |
| 2026-05-25 | 263.99 | 265.10 | 263.19 | 264.15 | +0.83% | 847,222 |
| 2026-05-22 | 262.00 | 262.77 | 261.10 | 261.97 | +0.53% | 4,292,501 |
| 2026-05-21 | 256.40 | 261.18 | 255.98 | 260.59 | +1.26% | 4,608,001 |
| 2026-05-20 | 252.55 | 257.91 | 252.55 | 257.34 | +1.90% | 4,231,407 |
| 2026-05-19 | 254.83 | 254.83 | 252.13 | 252.53 | +0.01% | 3,375,634 |
| 2026-05-15 | 250.55 | 252.50 | 249.86 | 252.50 | +0.03% | 3,892,227 |
| 2026-05-14 | 247.85 | 252.43 | 247.53 | 252.43 | +2.27% | 3,273,741 |
| 2026-05-13 | 248.98 | 250.85 | 245.57 | 246.83 | -1.22% | 5,393,234 |
| 2026-05-12 | 248.43 | 249.87 | 246.37 | 249.87 | +1.01% | 3,761,321 |
| 2026-05-11 | 247.70 | 248.94 | 246.16 | 247.37 | -0.57% | 5,299,074 |
| 2026-05-08 | 248.39 | 249.16 | 247.00 | 248.79 | +0.46% | 3,569,130 |
| 2026-05-07 | 247.70 | 249.13 | 246.19 | 247.64 | -0.03% | 3,905,305 |
| 2026-05-06 | 245.20 | 248.33 | 244.93 | 247.72 | +1.87% | 3,017,289 |
| 2026-05-05 | 243.00 | 244.61 | 242.65 | 243.18 | +0.33% | 3,444,198 |
| 2026-05-04 | 242.05 | 243.51 | 241.48 | 242.37 | -0.75% | 5,819,875 |
| 2026-05-01 | 244.48 | 245.43 | 243.42 | 244.20 | -0.05% | 1,514,570 |
| 2026-04-30 | 240.00 | 244.86 | 239.99 | 244.31 | +1.80% | 3,157,590 |
| 2026-04-29 | 242.90 | 243.12 | 239.73 | 239.99 | -1.30% | 2,682,982 |
| 2026-04-28 | 241.26 | 243.24 | 240.98 | 243.14 | +0.98% | 5,364,901 |
| 2026-04-27 | 240.00 | 240.82 | 238.60 | 240.77 | +0.39% | 5,162,955 |
| 2026-04-24 | 239.85 | 241.03 | 237.50 | 239.83 | +0.11% | 5,173,036 |
| 2026-04-23 | 237.82 | 240.55 | 237.70 | 239.56 | -0.70% | 3,386,135 |
| 2026-04-22 | 243.44 | 243.79 | 240.98 | 241.26 | -0.64% | 2,646,743 |
| 2026-04-21 | 245.91 | 246.72 | 242.31 | 242.81 | -1.24% | 7,290,523 |
| 2026-04-20 | 244.50 | 245.88 | 244.10 | 245.85 | +0.66% | 9,580,465 |
| 2026-04-17 | 241.00 | 245.69 | 240.84 | 244.23 | +1.30% | 5,327,891 |
| 2026-04-16 | 241.16 | 241.57 | 239.87 | 241.10 | -0.26% | 4,285,793 |
| 2026-04-15 | 242.00 | 242.22 | 240.44 | 241.74 | +0.43% | 3,747,857 |
| 2026-04-14 | 238.01 | 240.91 | 238.01 | 240.71 | +0.72% | 4,364,319 |
| 2026-04-13 | 236.62 | 239.24 | 235.17 | 239.00 | +0.48% | 5,023,806 |
| 2026-04-10 | 236.40 | 238.50 | 236.36 | 237.86 | +0.86% | 2,946,512 |
| 2026-04-09 | 233.43 | 236.60 | 233.33 | 235.83 | +0.66% | 3,819,484 |
| 2026-04-08 | 234.09 | 235.52 | 232.60 | 234.28 | +1.87% | 4,693,633 |
| 2026-04-07 | 228.41 | 230.01 | 226.94 | 229.99 | +0.51% | 2,974,779 |
| 2026-04-06 | 227.35 | 229.45 | 227.35 | 228.83 | +0.66% | 4,619,479 |
| 2026-04-02 | 224.98 | 227.85 | 224.52 | 227.34 | +0.18% | 2,782,482 |
| 2026-04-01 | 226.88 | 227.82 | 226.10 | 226.93 | +0.91% | 2,287,127 |
| 2026-03-31 | 221.94 | 225.38 | 221.51 | 224.88 | +2.32% | 4,432,158 |
| 2026-03-30 | 220.71 | 222.51 | 218.56 | 219.79 | -0.03% | 2,365,931 |
| 2026-03-27 | 221.10 | 221.59 | 218.87 | 219.85 | -0.97% | 3,784,827 |
| 2026-03-26 | 222.97 | 225.10 | 221.72 | 222.00 | -1.12% | 2,403,691 |
| 2026-03-25 | 225.08 | 225.56 | 222.99 | 224.51 | +0.60% | 3,210,066 |
| 2026-03-24 | 220.79 | 223.70 | 219.81 | 223.18 | +0.58% | 3,748,469 |
| 2026-03-23 | 220.20 | 223.58 | 219.90 | 221.90 | +1.56% | 2,793,847 |
| 2026-03-20 | 219.61 | 220.80 | 217.01 | 218.50 | -0.79% | 8,666,892 |
| 2026-03-19 | 221.73 | 222.30 | 219.50 | 220.25 | -1.21% | 4,158,145 |
| 2026-03-18 | 224.24 | 226.20 | 222.50 | 222.95 | -0.86% | 2,401,789 |
| 2026-03-17 | 225.61 | 226.32 | 224.77 | 224.89 | +0.30% | 1,953,653 |
| 2026-03-16 | 222.62 | 225.29 | 222.62 | 224.21 | +1.24% | 2,307,947 |
| 2026-03-13 | 222.43 | 224.55 | 221.00 | 221.47 | -0.29% | 1,519,001 |
| 2026-03-12 | 222.61 | 223.46 | 221.21 | 222.11 | -0.93% | 2,719,025 |
| 2026-03-11 | 224.61 | 225.81 | 223.53 | 224.19 | -0.19% | 1,917,888 |
| 2026-03-10 | 223.22 | 226.89 | 222.26 | 224.61 | +1.20% | 2,031,002 |
| 2026-03-09 | 219.35 | 223.03 | 218.25 | 221.95 | -0.24% | 3,018,926 |
| 2026-03-06 | 222.04 | 222.99 | 220.33 | 222.48 | -1.03% | 3,032,999 |
| 2026-03-05 | 225.58 | 226.82 | 223.46 | 224.79 | -0.72% | 2,810,846 |
| 2026-03-04 | 227.16 | 228.77 | 226.00 | 226.41 | -0.16% | 2,323,436 |
| 2026-03-03 | 225.91 | 228.29 | 224.68 | 226.77 | -1.72% | 2,575,548 |
| 2026-03-02 | 225.00 | 230.87 | 223.72 | 230.74 | +1.17% | 2,830,908 |
| 2026-02-27 | 232.15 | 233.49 | 226.55 | 228.07 | -1.75% | 5,647,497 |
| 2026-02-26 | 237.49 | 237.84 | 231.02 | 232.14 | -2.14% | 3,580,760 |
| 2026-02-25 | 234.74 | 239.27 | 234.24 | 237.21 | +1.35% | 3,491,885 |
| 2026-02-24 | 233.96 | 234.05 | 231.36 | 234.05 | +0.02% | 2,675,816 |
| 2026-02-23 | 236.04 | 237.30 | 232.06 | 234.00 | -0.85% | 5,427,376 |
| 2026-02-20 | 233.50 | 236.09 | 233.38 | 236.00 | +0.87% | 2,647,671 |
| 2026-02-19 | 234.07 | 234.30 | 231.80 | 233.96 | -0.01% | 2,373,457 |
| 2026-02-18 | 232.53 | 234.25 | 232.38 | 233.98 | +1.29% | 3,380,706 |
| 2026-02-17 | 230.85 | 232.60 | 229.89 | 230.99 | +0.00% | 4,652,755 |
| 2026-02-13 | 229.89 | 231.04 | 227.97 | 230.98 | +0.21% | 2,256,504 |
| 2026-02-12 | 235.50 | 236.77 | 230.00 | 230.49 | -1.80% | 6,161,674 |
| 2026-02-11 | 238.56 | 239.01 | 234.39 | 234.71 | -1.31% | 2,377,057 |
| 2026-02-10 | 237.00 | 238.43 | 236.34 | 237.82 | +0.65% | 3,456,141 |
| 2026-02-09 | 233.21 | 236.30 | 232.88 | 236.29 | +1.53% | 4,675,225 |
| 2026-02-06 | 232.29 | 233.35 | 231.55 | 232.72 | +0.69% | 2,647,762 |
| 2026-02-05 | 230.66 | 233.06 | 229.50 | 231.13 | -0.53% | 3,417,841 |
| 2026-02-04 | 233.00 | 234.11 | 231.97 | 232.37 | -0.16% | 2,045,402 |
| 2026-02-03 | 230.67 | 232.75 | 229.78 | 232.75 | +0.97% | 2,736,892 |
| 2026-02-02 | 226.70 | 231.04 | 226.51 | 230.51 | +1.67% | 3,040,821 |
| 2026-01-30 | 227.25 | 227.99 | 225.09 | 226.72 | -0.35% | 2,778,714 |
| 2026-01-29 | 226.03 | 227.97 | 225.62 | 227.52 | +0.70% | 6,285,844 |
| 2026-01-28 | 228.41 | 228.77 | 224.17 | 225.93 | -1.42% | 6,855,948 |
| 2026-01-27 | 229.00 | 230.80 | 228.64 | 229.19 | -0.16% | 5,173,792 |
| 2026-01-26 | 230.50 | 231.69 | 228.56 | 229.56 | -1.35% | 4,799,954 |
| 2026-01-23 | 233.33 | 233.33 | 230.60 | 232.71 | -0.04% | 3,652,889 |
| 2026-01-22 | 232.90 | 234.03 | 232.20 | 232.80 | +0.21% | 3,076,567 |
| 2026-01-21 | 231.59 | 233.69 | 229.21 | 232.31 | +0.18% | 9,068,819 |
| 2026-01-20 | 234.79 | 234.79 | 231.50 | 231.90 | -1.30% | 5,599,570 |
| 2026-01-19 | 234.76 | 235.73 | 233.52 | 234.96 | -0.20% | 1,573,923 |
| 2026-01-16 | 234.91 | 235.87 | 234.38 | 235.42 | +0.03% | 3,065,198 |
| 2026-01-15 | 234.52 | 235.67 | 234.33 | 235.34 | +0.54% | 2,352,622 |
| 2026-01-14 | 233.71 | 234.48 | 232.40 | 234.08 | -0.20% | 4,373,246 |
| 2026-01-13 | 235.94 | 236.31 | 233.18 | 234.56 | -0.32% | 3,456,506 |
| 2026-01-12 | 234.48 | 235.46 | 233.63 | 235.31 | -0.09% | 4,127,551 |
| 2026-01-09 | 236.00 | 236.58 | 234.68 | 235.52 | +0.21% | 4,288,130 |
| 2026-01-08 | 233.50 | 236.77 | 233.50 | 235.03 | +0.15% | 3,505,564 |
| 2026-01-07 | 234.85 | 235.49 | 233.45 | 234.68 | -0.33% | 4,184,536 |
| 2026-01-06 | 238.30 | 240.34 | 235.25 | 235.45 | -1.18% | 4,096,578 |
| 2026-01-05 | 235.02 | 238.27 | 235.02 | 238.25 | +1.57% | 3,627,653 |
| 2026-01-02 | 235.05 | 235.23 | 233.63 | 234.57 | +0.25% | 1,902,518 |
| 2025-12-31 | 235.00 | 235.06 | 233.89 | 233.99 | -0.43% | 1,567,302 |
| 2025-12-30 | 235.55 | 235.94 | 234.91 | 235.00 | -0.08% | 1,606,329 |
| 2025-12-29 | 233.68 | 235.92 | 233.68 | 235.18 | +0.57% | 2,141,575 |
| 2025-12-24 | 233.99 | 234.98 | 233.37 | 233.85 | -0.09% | 762,325 |
| 2025-12-23 | 233.16 | 234.63 | 233.15 | 234.05 | +0.21% | 1,675,893 |
| 2025-12-22 | 232.98 | 234.23 | 231.80 | 233.56 | +0.37% | 1,829,934 |
| 2025-12-19 | 231.46 | 234.29 | 230.86 | 232.71 | +1.02% | 7,701,483 |
| 2025-12-18 | 228.69 | 231.71 | 228.61 | 230.36 | +1.10% | 2,827,386 |
| 2025-12-17 | 229.42 | 229.86 | 226.73 | 227.86 | -0.40% | 4,005,384 |
| 2025-12-16 | 229.25 | 230.00 | 228.78 | 228.78 | -0.57% | 2,973,266 |
| 2025-12-15 | 228.03 | 230.96 | 227.80 | 230.10 | +0.79% | 2,496,864 |
| 2025-12-12 | 230.15 | 230.99 | 227.88 | 228.29 | -0.74% | 2,263,894 |
| 2025-12-11 | 228.51 | 230.08 | 227.41 | 230.00 | +0.99% | 3,060,627 |
| 2025-12-10 | 225.92 | 228.63 | 225.75 | 227.75 | +0.76% | 3,482,485 |
| 2025-12-09 | 226.47 | 227.43 | 226.00 | 226.03 | -0.19% | 2,608,091 |
| 2025-12-08 | 224.86 | 226.72 | 224.37 | 226.45 | +0.77% | 5,337,604 |
| 2025-12-05 | 223.76 | 225.47 | 223.50 | 224.72 | +0.29% | 1,840,001 |
| 2025-12-04 | 220.14 | 225.26 | 219.71 | 224.06 | +2.48% | 4,734,548 |
| 2025-12-03 | 217.61 | 220.26 | 215.55 | 218.64 | +1.12% | 3,855,265 |
| 2025-12-02 | 215.00 | 216.21 | 213.31 | 216.21 | +0.99% | 3,185,083 |
| 2025-12-01 | 215.01 | 215.65 | 213.51 | 214.09 | -0.95% | 3,058,367 |
| 2025-11-28 | 215.21 | 216.23 | 214.24 | 216.14 | +0.34% | 1,401,874 |
| 2025-11-27 | 214.79 | 215.74 | 214.48 | 215.41 | +0.16% | 422,930 |
| 2025-11-26 | 214.81 | 215.23 | 214.11 | 215.06 | +0.16% | 2,317,828 |
| 2025-11-25 | 212.71 | 214.79 | 211.79 | 214.72 | +1.58% | 3,379,243 |
| 2025-11-24 | 211.01 | 212.87 | 210.36 | 211.39 | +0.00% | 5,735,054 |
| 2025-11-21 | 208.89 | 211.75 | 208.24 | 211.38 | +1.63% | 4,826,525 |
| 2025-11-20 | 209.25 | 210.77 | 207.05 | 207.98 | -0.25% | 2,177,079 |
| 2025-11-19 | 208.24 | 208.88 | 207.11 | 208.51 | +0.06% | 2,339,068 |
| 2025-11-18 | 205.85 | 208.83 | 204.60 | 208.38 | +0.70% | 3,754,180 |
| 2025-11-17 | 206.49 | 208.03 | 205.66 | 206.93 | +0.72% | 4,160,655 |
| 2025-11-14 | 204.20 | 205.54 | 202.79 | 205.46 | -0.19% | 3,134,752 |
| 2025-11-13 | 208.25 | 209.06 | 204.66 | 205.85 | -1.39% | 3,160,752 |
| 2025-11-12 | 207.12 | 208.76 | 206.02 | 208.76 | +0.94% | 1,919,328 |
| 2025-11-11 | 206.25 | 207.47 | 206.21 | 206.81 | +0.47% | 2,058,572 |
| 2025-11-10 | 204.38 | 206.04 | 204.25 | 205.84 | +0.90% | 5,716,906 |
| 2025-11-07 | 204.59 | 204.73 | 201.76 | 204.01 | -0.60% | 2,854,012 |
| 2025-11-06 | 205.14 | 206.17 | 204.37 | 205.25 | -0.19% | 3,969,150 |
| 2025-11-05 | 205.30 | 205.88 | 204.48 | 205.64 | +0.12% | 3,519,732 |
| 2025-11-04 | 205.69 | 206.98 | 204.69 | 205.40 | -0.88% | 2,904,927 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+9.30%). Worst month: Mar (-3.47%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Royal Bank of Canada's (RY.TO) latest close?
286.21 on 2026-11-02, from the Closelook data lake's daily price record.
What is RY.TO's 52-week high and low?
306.38 high and 201.76 low over the trailing 52 weeks, as of 2026-11-02.
What is Royal Bank of Canada's strongest and weakest month historically?
Historically, RY.TO's strongest calendar month has been Dec (average +9.30%) and its weakest Mar (average -3.47%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.
What is Royal Bank of Canada's Closelooknet score?
58 out of 100 (momentum 71 · quality 58 · valuation 65), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on RY.TO?
Uptrend stack intact: Trades +1.2% vs the 50-day and +9.5% vs the 200-day average, 6% below the 52-week high and +44.7% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is RY.TO above its 50-day and 200-day moving averages?
Royal Bank of Canada trades 1.2% above its 50-day and 9.5% above its 200-day moving average (2.3% above its 20-day). As of 2026-11-02.