Find a quote
ROYAL BANK OF CANADA
289.44 Down -3.13 (-1.08 %)
Delayed : 2026/11/05 11:26:16
- Previous close $292.57
- Opening $294.89
- Today High $295.49
- Today Low $287.35
- Price Bid $289.35
- Price Ask $289.35
- 52 Weeks High $306.38
- 52 Weeks Low $201.76
- Size Bid 4
- Size Ask 3
- Volume 610,500
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:26 AM | $289.31 | Down $ -0.02 | $289.44 | $289.31 | 4,300 |
| 11:25 AM | $289.33 | Down $ -0.12 | $289.45 | $289.12 | 7,000 |
| 11:24 AM | $289.45 | Up $0.30 | $289.45 | $289.18 | 3,400 |
| 11:23 AM | $289.15 | Down $ -0.15 | $289.28 | $289.03 | 7,700 |
| 11:22 AM | $289.30 | Up $0.35 | $289.30 | $288.98 | 2,500 |
| 11:21 AM | $288.95 | Down $ -0.14 | $289.17 | $288.88 | 6,200 |
| 11:20 AM | $289.09 | Up $0.01 | $289.18 | $288.90 | 2,200 |
| 11:19 AM | $289.08 | Up $0.21 | $289.17 | $288.90 | 6,300 |
| 11:18 AM | $288.87 | Down $ -0.06 | $289.02 | $288.74 | 4,100 |
| 11:17 AM | $288.93 | Up $0.58 | $288.94 | $288.24 | 3,100 |
| 11:16 AM | $288.35 | Down $ -0.06 | $288.54 | $288.35 | 4,800 |
| 11:15 AM | $288.41 | Down $ -0.23 | $288.82 | $288.41 | 13,900 |
| 11:14 AM | $288.64 | Down $ -0.08 | $288.87 | $288.55 | 7,800 |
| 11:13 AM | $288.72 | Up $0.10 | $288.73 | $288.44 | 5,200 |
| 11:12 AM | $288.62 | Up $0.57 | $288.62 | $288.11 | 8,200 |
| 11:11 AM | $288.05 | Up $0.12 | $288.08 | $287.85 | 3,800 |
| 11:10 AM | $287.93 | Down $ -0.25 | $288.21 | $287.93 | 8,100 |
| 11:09 AM | $288.18 | Up $0.33 | $288.18 | $287.76 | 8,300 |
| 11:08 AM | $287.85 | Up $0.13 | $287.85 | $287.56 | 4,800 |
| 11:07 AM | $287.72 | Up $0.09 | $287.97 | $287.52 | 11,700 |
| 11:06 AM | $287.63 | Up $0.13 | $287.78 | $287.58 | 2,500 |
| 11:05 AM | $287.50 | Up $0.08 | $287.69 | $287.48 | 5,800 |
| 11:04 AM | $287.42 | Down $ -0.15 | $287.59 | $287.35 | 7,200 |
| 11:03 AM | $287.57 | Down $ -0.09 | $287.90 | $287.52 | 4,900 |
| 11:02 AM | $287.66 | Down $ -0.16 | $287.88 | $287.66 | 2,400 |
| 11:01 AM | $287.82 | Up $0.17 | $287.82 | $287.51 | 4,000 |
| 11:00 AM | $287.65 | Down $ -0.43 | $288.11 | $287.65 | 6,400 |
| 10:59 AM | $288.08 | Up $0.03 | $288.37 | $287.93 | 4,100 |
| 10:58 AM | $288.05 | Down $ -0.32 | $288.44 | $287.92 | 5,200 |
| 10:57 AM | $288.37 | Down $ -0.05 | $288.53 | $288.37 | 3,300 |
| 10:56 AM | $288.42 | Up $0.23 | $288.43 | $288.28 | 4,200 |
| 10:55 AM | $288.19 | Up $0.40 | $288.25 | $287.76 | 4,300 |
| 10:54 AM | $287.79 | Up $0.30 | $287.83 | $287.39 | 5,500 |
| 10:53 AM | $287.49 | Down $ -0.20 | $287.74 | $287.47 | 3,800 |
| 10:52 AM | $287.69 | Up $0.11 | $287.90 | $287.56 | 19,000 |
| 10:51 AM | $287.58 | Down $ -0.71 | $288.25 | $287.49 | 21,100 |
| 10:50 AM | $288.29 | Down $ -0.06 | $288.40 | $288.11 | 10,000 |
| 10:49 AM | $288.35 | Down $ -0.32 | $288.69 | $288.28 | 4,700 |
| 10:48 AM | $288.67 | Up $0.05 | $288.70 | $288.46 | 4,700 |
| 10:47 AM | $288.62 | Up $0.12 | $288.80 | $288.59 | 2,100 |
| 10:46 AM | $288.50 | Down $ -0.36 | $288.86 | $288.50 | 9,200 |
| 10:45 AM | $288.86 | Down $ -0.18 | $289.03 | $288.65 | 2,400 |
| 10:44 AM | $289.04 | Up $0.04 | $289.04 | $288.81 | 1,300 |
| 10:43 AM | $289.00 | Up $0.05 | $289.29 | $289.00 | 2,500 |
| 10:42 AM | $288.95 | Down $ -0.23 | $289.27 | $288.88 | 2,500 |
| 10:41 AM | $289.18 | Down $ -0.33 | $289.51 | $289.10 | 3,400 |
| 10:40 AM | $289.51 | Up $0.17 | $289.71 | $289.17 | 5,000 |
| 10:39 AM | $289.34 | Down $ -0.34 | $289.78 | $289.34 | 4,900 |
| 10:38 AM | $289.68 | Up $0.02 | $289.69 | $289.50 | 1,700 |
| 10:37 AM | $289.66 | Down $ -0.14 | $289.74 | $289.42 | 1,400 |
| 10:36 AM | $289.80 | Down $ -0.11 | $289.80 | $289.65 | 1,800 |
| 10:35 AM | $289.91 | Down $ -0.04 | $289.91 | $289.79 | 300 |
| 10:34 AM | $289.95 | Down $ -0.01 | $290.12 | $289.84 | 2,900 |
| 10:33 AM | $289.96 | Down $ -0.08 | $290.03 | $289.88 | 800 |
| 10:32 AM | $290.04 | Down $ -0.28 | $290.33 | $290.04 | 1,200 |
| 10:31 AM | $290.32 | Up $0.39 | $290.34 | $290.00 | 3,400 |
| 10:30 AM | $289.93 | Up $0.30 | $289.93 | $289.63 | 500 |
| 10:29 AM | $289.63 | Up $0.17 | $289.75 | $289.42 | 4,000 |
| 10:28 AM | $289.46 | Up $0.30 | $289.51 | $289.10 | 2,100 |
| 10:27 AM | $289.16 | Down $ -0.05 | $289.17 | $289.00 | 6,600 |
| 10:26 AM | $289.21 | Down $ -0.07 | $289.34 | $289.21 | 1,600 |
| 10:25 AM | $289.28 | Down $ -0.42 | $289.70 | $289.28 | 2,100 |
| 10:24 AM | $289.70 | Down $ -0.16 | $289.92 | $289.70 | 4,100 |
| 10:23 AM | $289.86 | Down $ -0.32 | $290.05 | $289.86 | 2,800 |
| 10:22 AM | $290.18 | Up $0.24 | $290.18 | $289.98 | 1,700 |
| 10:21 AM | $289.94 | Down $ -0.48 | $290.23 | $289.94 | 3,600 |
| 10:20 AM | $290.42 | Up $0.05 | $290.42 | $290.21 | 4,200 |
| 10:19 AM | $290.37 | Down $ -0.43 | $290.81 | $290.37 | 3,300 |
| 10:17 AM | $290.80 | Down $ -0.38 | $291.20 | $290.80 | 1,400 |
| 10:17 AM | $290.80 | Up $0.00 | $291.20 | $290.80 | 0 |
| 10:16 AM | $291.19 | Up $0.26 | $291.25 | $290.91 | 900 |
| 10:15 AM | $290.92 | Up $0.19 | $290.92 | $290.51 | 6,000 |
| 10:14 AM | $290.73 | Down $ -0.27 | $290.97 | $290.71 | 2,400 |
| 10:13 AM | $291.00 | Down $ -0.25 | $291.22 | $290.98 | 1,800 |
| 10:12 AM | $291.25 | Up $0.05 | $291.25 | $291.00 | 2,700 |
| 10:11 AM | $291.20 | Down $ -0.49 | $291.72 | $291.20 | 800 |
| 10:10 AM | $291.69 | Up $0.07 | $291.86 | $291.69 | 600 |
| 10:09 AM | $291.62 | Down $ -0.10 | $291.72 | $291.50 | 2,000 |
| 10:08 AM | $291.72 | Down $ -0.04 | $291.72 | $291.59 | 3,800 |
| 10:07 AM | $291.76 | Up $0.38 | $291.76 | $291.45 | 1,500 |
| 10:06 AM | $291.38 | Up $0.17 | $291.38 | $291.08 | 2,500 |
| 10:05 AM | $291.21 | Down $ -0.06 | $291.30 | $291.03 | 5,000 |
| 10:04 AM | $291.27 | Down $ -0.10 | $291.34 | $291.21 | 1,100 |
| 10:03 AM | $291.37 | Down $ -0.34 | $291.75 | $291.37 | 2,400 |
| 10:02 AM | $291.71 | Down $ -0.21 | $292.13 | $291.71 | 3,600 |
| 10:01 AM | $291.92 | Up $0.03 | $291.92 | $291.70 | 1,700 |
| 10:00 AM | $291.89 | Down $ -0.05 | $292.34 | $291.89 | 3,300 |
| 09:59 AM | $291.94 | Up $0.29 | $291.94 | $291.54 | 2,700 |
| 09:58 AM | $291.65 | Up $0.05 | $291.85 | $291.54 | 3,000 |
| 09:57 AM | $291.60 | Down $ -0.46 | $291.89 | $291.60 | 4,100 |
| 09:56 AM | $292.06 | Up $0.16 | $292.06 | $291.57 | 4,300 |
| 09:55 AM | $291.90 | Down $ -0.65 | $292.52 | $291.79 | 4,300 |
| 09:54 AM | $292.55 | Down $ -0.13 | $292.71 | $292.55 | 600 |
| 09:53 AM | $292.68 | Down $ -0.09 | $292.98 | $292.68 | 2,700 |
| 09:52 AM | $292.77 | Down $ -0.08 | $292.79 | $292.63 | 900 |
| 09:51 AM | $292.85 | Down $ -0.36 | $293.16 | $292.85 | 1,000 |
| 09:50 AM | $293.21 | Up $0.04 | $293.41 | $293.15 | 1,700 |
| 09:49 AM | $293.17 | Up $0.01 | $293.18 | $293.17 | 200 |
| 09:48 AM | $293.16 | Up $0.15 | $293.25 | $292.87 | 4,300 |
| 09:47 AM | $293.01 | Down $ -0.21 | $293.29 | $292.95 | 4,300 |
| 09:46 AM | $293.22 | Up $0.38 | $293.41 | $292.77 | 6,900 |
| 09:45 AM | $292.84 | Up $0.08 | $292.84 | $292.55 | 4,400 |
| 09:44 AM | $292.76 | Down $ -0.24 | $292.92 | $292.71 | 2,800 |
| 09:43 AM | $293.00 | Down $ -0.24 | $293.20 | $293.00 | 2,700 |
| 09:42 AM | $293.24 | Up $0.14 | $293.33 | $293.01 | 3,700 |
| 09:41 AM | $293.10 | Down $ -0.10 | $293.13 | $292.88 | 1,900 |
| 09:40 AM | $293.20 | Down $ -0.21 | $293.34 | $293.12 | 2,900 |
| 09:39 AM | $293.41 | Down $ -0.13 | $293.73 | $293.34 | 5,100 |
| 09:38 AM | $293.54 | Down $ -0.37 | $293.99 | $293.54 | 2,400 |
| 09:37 AM | $293.91 | Down $ -0.32 | $294.49 | $293.91 | 4,200 |
| 09:36 AM | $294.23 | Down $ -0.29 | $294.38 | $294.14 | 1,100 |
| 09:35 AM | $294.52 | Up $0.21 | $294.57 | $294.20 | 2,300 |
| 09:34 AM | $294.31 | Up $0.13 | $294.32 | $294.06 | 3,300 |
| 09:33 AM | $294.18 | Down $ -0.34 | $294.20 | $293.83 | 2,800 |
| 09:32 AM | $294.52 | Up $0.15 | $294.53 | $294.52 | 400 |
| 09:31 AM | $294.37 | Down $ -0.01 | $294.70 | $294.37 | 1,300 |
| 09:30 AM | $294.38 | Up $1.81 | $295.49 | $294.17 | 19,400 |
| Previous close | $292.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/11/2026 | $292.57 | $291.80 | $293.67 | $291.41 | 1,660,700 |
| 03/11/2026 | $285.42 | $284.04 | $285.50 | $283.53 | 1,740,400 |
| 02/11/2026 | $286.21 | $286.25 | $287.53 | $285.87 | 1,918,200 |
| 30/10/2026 | $283.93 | $283.52 | $283.93 | $281.53 | 1,759,800 |
| 29/10/2026 | $288.21 | $288.90 | $289.20 | $287.38 | 2,325,200 |
| 28/10/2026 | $286.41 | $285.42 | $286.49 | $285.10 | 2,885,100 |
| 27/10/2026 | $285.46 | $284.93 | $285.98 | $284.84 | 5,211,600 |
| 26/10/2026 | $284.26 | $283.45 | $284.59 | $283.35 | 3,641,100 |
| 23/10/2026 | $281.77 | $280.18 | $282.10 | $280.11 | 1,804,600 |
| 22/10/2026 | $282.78 | $282.86 | $283.53 | $282.62 | 2,725,800 |
| 21/10/2026 | $283.62 | $283.67 | $284.41 | $282.35 | 3,889,500 |
| 20/10/2026 | $280.17 | $280.12 | $280.80 | $278.93 | 1,951,300 |
| 19/10/2026 | $277.51 | $276.43 | $277.51 | $276.05 | 1,717,200 |
| 16/10/2026 | $280.01 | $279.48 | $280.08 | $278.75 | 3,143,500 |
| 15/10/2026 | $279.01 | $277.92 | $279.23 | $277.90 | 2,532,300 |
| 14/10/2026 | $276.02 | $274.98 | $276.04 | $274.40 | 3,195,300 |
| 13/10/2026 | $277.25 | $276.77 | $277.97 | $276.58 | 4,197,700 |
| 09/10/2026 | $273.78 | $273.07 | $274.21 | $272.70 | 3,957,900 |
| 08/10/2026 | $270.87 | $271.71 | $272.50 | $270.60 | 3,059,600 |
| 07/10/2026 | $272.82 | $273.67 | $275.18 | $272.45 | 1,471,200 |
| 06/10/2026 | $279.19 | $278.98 | $279.63 | $278.68 | 2,829,100 |
| 05/10/2026 | $277.59 | $278.77 | $279.26 | $277.57 | 2,623,500 |
| 02/10/2026 | $278.91 | $278.38 | $279.05 | $278.00 | 2,281,100 |
| 01/10/2026 | $277.86 | $275.18 | $277.91 | $274.55 | 2,353,700 |
| 30/09/2026 | $279.94 | $280.04 | $280.55 | $279.37 | 1,801,800 |
| 29/09/2026 | $283.28 | $283.08 | $283.86 | $282.74 | 2,186,300 |
| 28/09/2026 | $285.07 | $285.52 | $286.36 | $284.25 | 2,689,300 |
| 25/09/2026 | $285.63 | $284.48 | $286.19 | $284.48 | 1,673,400 |
| 24/09/2026 | $282.11 | $281.52 | $282.36 | $281.03 | 1,852,600 |
| 23/09/2026 | $281.35 | $283.41 | $283.74 | $281.11 | 2,612,500 |
Graphs are not available, please refer to the detailed table