Find a quote
ROYAL BANK OF CANADA
290.86 Up 4.45 (1.53 %)
Delayed : 2026/10/29 11:23:14
- Previous close $286.41
- Opening $288.47
- Today High $291.17
- Today Low $287.37
- Price Bid $290.83
- Price Ask $290.83
- 52 Weeks High $306.38
- 52 Weeks Low $201.76
- Size Bid 3
- Size Ask 3
- Volume 1,126,767
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:23 AM | $290.78 | Down $ -0.16 | $290.97 | $290.75 | 5,000 |
| 11:22 AM | $290.93 | Up $0.08 | $290.95 | $290.76 | 15,900 |
| 11:21 AM | $290.85 | Down $ -0.04 | $290.94 | $290.85 | 2,900 |
| 11:20 AM | $290.89 | Up $0.03 | $290.89 | $290.82 | 3,500 |
| 11:19 AM | $290.86 | Down $ -0.21 | $291.02 | $290.86 | 1,700 |
| 11:18 AM | $291.07 | Down $ -0.05 | $291.17 | $291.07 | 2,800 |
| 11:17 AM | $291.12 | Up $0.31 | $291.12 | $290.81 | 13,300 |
| 11:16 AM | $290.81 | Down $ -0.07 | $290.86 | $290.79 | 11,600 |
| 11:15 AM | $290.88 | Up $0.08 | $290.95 | $290.86 | 3,600 |
| 11:14 AM | $290.80 | Up $0.01 | $290.86 | $290.75 | 4,400 |
| 11:13 AM | $290.79 | Up $0.23 | $290.81 | $290.56 | 8,200 |
| 11:12 AM | $290.56 | Up $0.01 | $290.60 | $290.54 | 5,700 |
| 11:11 AM | $290.55 | Down $ -0.02 | $290.57 | $290.53 | 2,000 |
| 11:10 AM | $290.57 | Down $ -0.09 | $290.66 | $290.49 | 2,600 |
| 11:09 AM | $290.66 | Up $0.13 | $290.72 | $290.45 | 13,200 |
| 11:08 AM | $290.53 | Up $0.10 | $290.55 | $290.44 | 4,100 |
| 11:07 AM | $290.43 | Down $ -0.05 | $290.47 | $290.42 | 2,300 |
| 11:06 AM | $290.48 | Up $0.24 | $290.48 | $290.27 | 4,200 |
| 11:05 AM | $290.24 | Up $0.02 | $290.27 | $290.13 | 2,800 |
| 11:04 AM | $290.22 | Up $0.12 | $290.22 | $290.14 | 5,100 |
| 11:03 AM | $290.10 | Up $0.02 | $290.10 | $290.00 | 4,500 |
| 11:02 AM | $290.08 | Down $ -0.03 | $290.13 | $290.00 | 3,100 |
| 11:01 AM | $290.11 | Down $ -0.02 | $290.14 | $290.09 | 2,200 |
| 11:00 AM | $290.13 | Down $ -0.04 | $290.17 | $290.04 | 4,500 |
| 10:59 AM | $290.17 | Up $0.05 | $290.17 | $290.04 | 3,100 |
| 10:58 AM | $290.12 | Down $ -0.14 | $290.23 | $290.03 | 7,300 |
| 10:57 AM | $290.26 | Down $ -0.29 | $290.58 | $290.21 | 18,600 |
| 10:56 AM | $290.55 | Up $0.10 | $290.57 | $290.38 | 9,200 |
| 10:55 AM | $290.45 | Up $0.15 | $290.48 | $290.27 | 5,500 |
| 10:54 AM | $290.30 | Up $0.10 | $290.30 | $290.24 | 1,900 |
| 10:53 AM | $290.20 | Up $0.00 | $290.25 | $290.17 | 2,800 |
| 10:52 AM | $290.20 | Up $0.28 | $290.20 | $289.93 | 5,500 |
| 10:51 AM | $289.92 | Down $ -0.04 | $289.93 | $289.89 | 1,300 |
| 10:50 AM | $289.96 | Up $0.15 | $289.97 | $289.86 | 1,400 |
| 10:49 AM | $289.81 | Down $ -0.06 | $289.90 | $289.77 | 4,700 |
| 10:48 AM | $289.87 | Down $ -0.02 | $289.92 | $289.78 | 1,800 |
| 10:47 AM | $289.89 | Down $ -0.04 | $290.10 | $289.89 | 19,600 |
| 10:46 AM | $289.93 | Up $0.04 | $289.97 | $289.90 | 5,100 |
| 10:45 AM | $289.89 | Up $0.06 | $289.94 | $289.83 | 3,000 |
| 10:44 AM | $289.83 | Down $ -0.02 | $289.91 | $289.83 | 1,200 |
| 10:43 AM | $289.85 | Up $0.01 | $289.95 | $289.81 | 8,100 |
| 10:42 AM | $289.84 | Up $0.10 | $289.89 | $289.79 | 2,700 |
| 10:41 AM | $289.74 | Down $ -0.13 | $289.94 | $289.71 | 7,800 |
| 10:40 AM | $289.87 | Up $0.10 | $289.87 | $289.75 | 12,200 |
| 10:39 AM | $289.77 | Up $0.18 | $289.82 | $289.60 | 5,300 |
| 10:38 AM | $289.59 | Down $ -0.08 | $289.67 | $289.46 | 4,500 |
| 10:37 AM | $289.67 | Up $0.11 | $289.67 | $289.58 | 2,600 |
| 10:36 AM | $289.56 | Down $ -0.07 | $289.68 | $289.54 | 5,200 |
| 10:35 AM | $289.63 | Up $0.10 | $289.72 | $289.55 | 2,600 |
| 10:34 AM | $289.53 | Up $0.01 | $289.59 | $289.53 | 1,500 |
| 10:33 AM | $289.52 | Down $ -0.08 | $289.65 | $289.52 | 4,200 |
| 10:32 AM | $289.60 | Up $0.19 | $289.75 | $289.42 | 10,200 |
| 10:31 AM | $289.41 | Up $0.06 | $289.46 | $289.35 | 2,100 |
| 10:30 AM | $289.35 | Down $ -0.19 | $289.59 | $289.35 | 3,800 |
| 10:29 AM | $289.54 | Up $0.12 | $289.57 | $289.41 | 1,700 |
| 10:28 AM | $289.42 | Down $ -0.08 | $289.55 | $289.42 | 5,100 |
| 10:27 AM | $289.51 | Up $0.00 | $289.56 | $289.50 | 1,200 |
| 10:26 AM | $289.50 | Down $ -0.14 | $289.59 | $289.50 | 2,300 |
| 10:25 AM | $289.64 | Up $0.00 | $289.70 | $289.59 | 2,200 |
| 10:24 AM | $289.64 | Up $0.22 | $289.65 | $289.47 | 8,100 |
| 10:23 AM | $289.42 | Up $0.00 | $289.42 | $289.28 | 1,400 |
| 10:22 AM | $289.42 | Down $ -0.01 | $289.56 | $289.41 | 2,300 |
| 10:21 AM | $289.43 | Down $ -0.02 | $289.55 | $289.42 | 8,000 |
| 10:20 AM | $289.46 | Up $0.10 | $289.46 | $289.44 | 500 |
| 10:19 AM | $289.35 | Down $ -0.03 | $289.47 | $289.29 | 2,800 |
| 10:18 AM | $289.38 | Up $0.24 | $289.38 | $289.11 | 3,100 |
| 10:17 AM | $289.14 | Up $0.13 | $289.16 | $288.96 | 4,400 |
| 10:16 AM | $289.01 | Down $ -0.14 | $289.10 | $288.99 | 1,900 |
| 10:15 AM | $289.15 | Up $0.03 | $289.25 | $289.12 | 1,300 |
| 10:14 AM | $289.12 | Up $0.20 | $289.14 | $288.87 | 3,300 |
| 10:13 AM | $288.92 | Down $ -0.19 | $289.09 | $288.92 | 2,600 |
| 10:12 AM | $289.11 | Up $0.03 | $289.11 | $288.93 | 1,700 |
| 10:11 AM | $289.08 | Up $0.16 | $289.08 | $288.86 | 3,500 |
| 10:10 AM | $288.92 | Down $ -0.22 | $289.25 | $288.92 | 3,200 |
| 10:09 AM | $289.14 | Up $0.00 | $289.19 | $289.08 | 2,600 |
| 10:08 AM | $289.14 | Down $ -0.07 | $289.28 | $289.14 | 6,400 |
| 10:07 AM | $289.21 | Down $ -0.02 | $289.28 | $289.16 | 3,400 |
| 10:06 AM | $289.23 | Up $0.08 | $289.40 | $289.22 | 4,900 |
| 10:05 AM | $289.15 | Down $ -0.06 | $289.29 | $289.13 | 3,800 |
| 10:04 AM | $289.21 | Up $0.24 | $289.28 | $288.96 | 4,200 |
| 10:03 AM | $288.97 | Up $0.23 | $289.00 | $288.74 | 9,300 |
| 10:02 AM | $288.74 | Up $0.09 | $288.77 | $288.66 | 3,000 |
| 10:01 AM | $288.65 | Up $0.19 | $288.66 | $288.45 | 3,600 |
| 10:00 AM | $288.46 | Up $0.08 | $288.47 | $288.28 | 3,900 |
| 09:59 AM | $288.38 | Down $ -0.12 | $288.59 | $288.35 | 6,800 |
| 09:58 AM | $288.50 | Up $0.30 | $288.50 | $288.25 | 5,900 |
| 09:57 AM | $288.20 | Down $ -0.24 | $288.46 | $288.20 | 1,400 |
| 09:56 AM | $288.44 | Up $0.00 | $288.44 | $288.29 | 1,700 |
| 09:55 AM | $288.44 | Down $ -0.14 | $288.68 | $288.44 | 3,200 |
| 09:54 AM | $288.58 | Up $0.27 | $288.61 | $288.39 | 4,100 |
| 09:53 AM | $288.31 | Down $ -0.01 | $288.31 | $288.22 | 1,600 |
| 09:52 AM | $288.32 | Down $ -0.17 | $288.46 | $288.30 | 4,600 |
| 09:51 AM | $288.49 | Down $ -0.09 | $288.50 | $288.37 | 2,900 |
| 09:50 AM | $288.58 | Up $0.14 | $288.65 | $288.50 | 4,400 |
| 09:49 AM | $288.44 | Down $ -0.27 | $288.71 | $288.44 | 9,200 |
| 09:48 AM | $288.71 | Up $0.16 | $288.79 | $288.52 | 6,000 |
| 09:47 AM | $288.55 | Up $0.18 | $288.55 | $288.32 | 5,800 |
| 09:46 AM | $288.37 | Up $0.38 | $288.49 | $287.94 | 4,800 |
| 09:45 AM | $287.99 | Up $0.56 | $287.99 | $287.37 | 9,900 |
| 09:44 AM | $287.43 | Down $ -0.28 | $287.70 | $287.40 | 5,300 |
| 09:43 AM | $287.71 | Down $ -0.39 | $288.22 | $287.71 | 8,400 |
| 09:42 AM | $288.10 | Up $0.16 | $288.10 | $287.70 | 2,200 |
| 09:41 AM | $287.94 | Down $ -0.77 | $288.48 | $287.93 | 7,200 |
| 09:40 AM | $288.71 | Down $ -0.24 | $289.01 | $288.71 | 1,000 |
| 09:39 AM | $288.95 | Down $ -0.64 | $289.59 | $288.95 | 8,000 |
| 09:38 AM | $289.59 | Down $ -0.01 | $289.74 | $289.52 | 36,400 |
| 09:37 AM | $289.60 | Up $0.00 | $289.60 | $289.35 | 4,800 |
| 09:36 AM | $289.60 | Up $0.08 | $289.60 | $289.33 | 4,800 |
| 09:35 AM | $289.52 | Down $ -0.35 | $289.90 | $289.42 | 7,300 |
| 09:34 AM | $289.87 | Up $0.36 | $289.87 | $289.51 | 21,000 |
| 09:33 AM | $289.51 | Up $0.35 | $289.51 | $288.95 | 6,700 |
| 09:32 AM | $289.16 | Down $ -0.08 | $289.18 | $288.81 | 1,000 |
| 09:31 AM | $289.24 | Down $ -0.26 | $289.65 | $289.00 | 7,600 |
| 09:30 AM | $289.50 | Up $3.09 | $289.50 | $287.97 | 506,300 |
| Previous close | $286.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/10/2026 | $286.41 | $284.43 | $286.49 | $284.37 | 2,975,600 |
| 27/10/2026 | $285.46 | $285.04 | $285.98 | $284.42 | 5,301,100 |
| 26/10/2026 | $284.26 | $282.92 | $284.59 | $282.58 | 3,732,100 |
| 23/10/2026 | $281.77 | $281.18 | $282.10 | $280.11 | 1,870,500 |
| 22/10/2026 | $282.78 | $282.85 | $283.53 | $282.35 | 2,860,300 |
| 21/10/2026 | $283.62 | $283.40 | $284.41 | $282.35 | 4,200,800 |
| 20/10/2026 | $280.17 | $278.91 | $280.80 | $278.62 | 2,092,400 |
| 19/10/2026 | $277.51 | $277.43 | $277.51 | $276.05 | 1,835,500 |
| 16/10/2026 | $280.01 | $280.14 | $280.38 | $278.75 | 3,235,000 |
| 15/10/2026 | $279.01 | $278.15 | $279.23 | $277.47 | 2,629,000 |
| 14/10/2026 | $276.02 | $276.01 | $276.14 | $274.40 | 3,319,100 |
| 13/10/2026 | $277.25 | $277.16 | $277.97 | $276.01 | 4,299,200 |
| 09/10/2026 | $273.78 | $272.51 | $274.21 | $272.44 | 4,056,500 |
| 08/10/2026 | $270.87 | $269.86 | $272.50 | $269.79 | 3,195,900 |
| 07/10/2026 | $272.82 | $274.82 | $275.19 | $272.45 | 1,646,500 |
| 06/10/2026 | $279.19 | $280.08 | $280.08 | $278.68 | 2,909,200 |
| 05/10/2026 | $277.59 | $278.31 | $279.26 | $277.57 | 2,720,000 |
| 02/10/2026 | $278.91 | $278.52 | $279.05 | $277.86 | 2,357,600 |
| 01/10/2026 | $277.86 | $274.10 | $277.91 | $274.10 | 2,590,300 |
| 30/09/2026 | $279.94 | $280.44 | $280.77 | $279.37 | 1,991,500 |
| 29/09/2026 | $283.28 | $282.48 | $283.86 | $282.42 | 2,259,500 |
| 28/09/2026 | $285.07 | $285.35 | $286.36 | $284.25 | 2,839,600 |
| 25/09/2026 | $285.63 | $284.23 | $286.19 | $284.12 | 1,880,000 |
| 24/09/2026 | $282.11 | $281.23 | $282.66 | $281.00 | 1,978,600 |
| 23/09/2026 | $281.35 | $283.70 | $283.99 | $281.11 | 2,735,500 |
| 22/09/2026 | $287.17 | $285.70 | $287.49 | $285.05 | 1,102,400 |
| 21/09/2026 | $289.64 | $287.91 | $289.72 | $287.82 | 1,046,700 |
| 18/09/2026 | $284.45 | $283.36 | $285.05 | $282.52 | 4,429,700 |
| 17/09/2026 | $284.93 | $285.46 | $285.55 | $284.04 | 2,020,900 |
| 16/09/2026 | $283.06 | $285.52 | $285.76 | $280.82 | 1,993,900 |
Graphs are not available, please refer to the detailed table