Find a quote
ROYAL BANK OF CANADA
223.43 Down -1.08 (-0.48 %)
Delayed : 2026/03/26 11:41:23
- Previous close $224.51
- Opening $222.97
- Today High $225.10
- Today Low $222.91
- Price Bid $223.42
- Price Ask $223.42
- 52 Weeks High $240.34
- 52 Weeks Low $151.25
- Size Bid 1
- Size Ask 1
- Volume 463,281
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:41 AM | $223.36 | Down $ -0.16 | $223.49 | $223.36 | 2,900 |
| 11:40 AM | $223.52 | Up $0.03 | $223.52 | $223.51 | 300 |
| 11:39 AM | $223.49 | Up $0.04 | $223.57 | $223.41 | 1,500 |
| 11:38 AM | $223.45 | Down $ -0.11 | $223.52 | $223.45 | 1,600 |
| 11:37 AM | $223.56 | Up $0.07 | $223.56 | $223.46 | 2,900 |
| 11:36 AM | $223.49 | Down $ -0.06 | $223.60 | $223.49 | 4,300 |
| 11:35 AM | $223.55 | Up $0.02 | $223.62 | $223.55 | 1,100 |
| 11:34 AM | $223.53 | Up $0.00 | $223.54 | $223.53 | 2,100 |
| 11:33 AM | $223.53 | Up $0.05 | $223.53 | $223.50 | 600 |
| 11:32 AM | $223.48 | Up $0.04 | $223.48 | $223.46 | 400 |
| 11:31 AM | $223.44 | Down $ -0.06 | $223.54 | $223.44 | 2,200 |
| 11:30 AM | $223.50 | Down $ -0.16 | $223.62 | $223.50 | 900 |
| 11:29 AM | $223.66 | Down $ -0.11 | $223.85 | $223.66 | 23,400 |
| 11:28 AM | $223.77 | Down $ -0.06 | $223.82 | $223.77 | 2,100 |
| 11:27 AM | $223.83 | Up $0.03 | $223.87 | $223.83 | 1,400 |
| 11:26 AM | $223.80 | Down $ -0.07 | $223.85 | $223.80 | 1,300 |
| 11:25 AM | $223.87 | Down $ -0.03 | $223.96 | $223.87 | 4,700 |
| 11:24 AM | $223.90 | Up $0.10 | $223.90 | $223.82 | 600 |
| 11:23 AM | $223.80 | Down $ -0.03 | $223.84 | $223.77 | 1,900 |
| 11:22 AM | $223.83 | Up $0.07 | $223.83 | $223.83 | 100 |
| 11:21 AM | $223.76 | Up $0.00 | $223.81 | $223.74 | 3,400 |
| 11:20 AM | $223.76 | Up $0.08 | $223.76 | $223.76 | 100 |
| 11:19 AM | $223.68 | Up $0.06 | $223.68 | $223.58 | 1,600 |
| 11:18 AM | $223.62 | Down $ -0.08 | $223.72 | $223.61 | 1,300 |
| 11:17 AM | $223.70 | Down $ -0.01 | $223.77 | $223.70 | 800 |
| 11:16 AM | $223.71 | Down $ -0.10 | $223.80 | $223.71 | 1,500 |
| 11:15 AM | $223.81 | Up $0.13 | $223.81 | $223.73 | 400 |
| 11:14 AM | $223.68 | Up $0.09 | $223.72 | $223.56 | 13,000 |
| 11:13 AM | $223.59 | Down $ -0.04 | $223.72 | $223.59 | 4,800 |
| 11:12 AM | $223.63 | Down $ -0.05 | $223.76 | $223.60 | 8,300 |
| 11:11 AM | $223.68 | Up $0.01 | $223.68 | $223.64 | 800 |
| 11:10 AM | $223.67 | Up $0.09 | $223.68 | $223.59 | 1,900 |
| 11:09 AM | $223.58 | Up $0.06 | $223.58 | $223.50 | 1,900 |
| 11:08 AM | $223.52 | Down $ -0.09 | $223.70 | $223.52 | 5,500 |
| 11:07 AM | $223.61 | Down $ -0.13 | $223.78 | $223.61 | 5,000 |
| 11:06 AM | $223.74 | Up $0.20 | $223.75 | $223.48 | 1,700 |
| 11:05 AM | $223.54 | Up $0.03 | $223.61 | $223.46 | 6,800 |
| 11:04 AM | $223.51 | Up $0.03 | $223.63 | $223.46 | 5,200 |
| 11:03 AM | $223.48 | Up $0.14 | $223.48 | $223.29 | 2,000 |
| 11:02 AM | $223.34 | Up $0.00 | $223.34 | $223.10 | 5,700 |
| 11:01 AM | $223.34 | Down $ -0.20 | $223.50 | $223.30 | 3,200 |
| 11:00 AM | $223.54 | Down $ -0.15 | $223.76 | $223.54 | 3,100 |
| 10:59 AM | $223.69 | Down $ -0.07 | $223.82 | $223.69 | 4,900 |
| 10:58 AM | $223.76 | Up $0.08 | $223.76 | $223.64 | 2,800 |
| 10:57 AM | $223.68 | Down $ -0.01 | $223.72 | $223.63 | 2,700 |
| 10:56 AM | $223.69 | Down $ -0.04 | $223.75 | $223.66 | 3,300 |
| 10:55 AM | $223.73 | Down $ -0.04 | $223.80 | $223.63 | 2,400 |
| 10:54 AM | $223.77 | Down $ -0.19 | $223.92 | $223.72 | 5,500 |
| 10:53 AM | $223.96 | Down $ -0.11 | $224.09 | $223.96 | 2,800 |
| 10:52 AM | $224.07 | Down $ -0.18 | $224.25 | $224.07 | 3,500 |
| 10:51 AM | $224.25 | Down $ -0.03 | $224.29 | $224.25 | 900 |
| 10:50 AM | $224.28 | Up $0.09 | $224.28 | $224.18 | 1,600 |
| 10:49 AM | $224.19 | Down $ -0.03 | $224.20 | $224.10 | 3,900 |
| 10:48 AM | $224.22 | Up $0.05 | $224.25 | $224.22 | 1,100 |
| 10:47 AM | $224.17 | Down $ -0.03 | $224.36 | $224.17 | 2,500 |
| 10:46 AM | $224.20 | Down $ -0.12 | $224.37 | $224.15 | 5,400 |
| 10:45 AM | $224.32 | Up $0.09 | $224.34 | $224.24 | 2,200 |
| 10:44 AM | $224.23 | Down $ -0.04 | $224.23 | $224.17 | 900 |
| 10:43 AM | $224.27 | Down $ -0.11 | $224.41 | $224.18 | 2,600 |
| 10:42 AM | $224.38 | Down $ -0.04 | $224.46 | $224.31 | 3,400 |
| 10:41 AM | $224.42 | Down $ -0.15 | $224.49 | $224.31 | 4,100 |
| 10:40 AM | $224.57 | Down $ -0.02 | $224.82 | $224.56 | 8,800 |
| 10:39 AM | $224.59 | Up $0.03 | $224.65 | $224.59 | 1,200 |
| 10:38 AM | $224.56 | Down $ -0.01 | $224.59 | $224.52 | 1,700 |
| 10:37 AM | $224.57 | Down $ -0.02 | $224.61 | $224.57 | 800 |
| 10:36 AM | $224.59 | Up $0.04 | $224.67 | $224.54 | 4,100 |
| 10:35 AM | $224.55 | Down $ -0.14 | $224.70 | $224.55 | 9,300 |
| 10:34 AM | $224.69 | Up $0.11 | $224.72 | $224.60 | 2,000 |
| 10:33 AM | $224.58 | Down $ -0.02 | $224.60 | $224.54 | 2,500 |
| 10:32 AM | $224.60 | Down $ -0.08 | $224.69 | $224.60 | 2,900 |
| 10:31 AM | $224.68 | Down $ -0.03 | $224.75 | $224.66 | 4,200 |
| 10:30 AM | $224.71 | Up $0.10 | $224.71 | $224.64 | 1,700 |
| 10:29 AM | $224.61 | Down $ -0.14 | $224.71 | $224.61 | 1,500 |
| 10:28 AM | $224.75 | Up $0.01 | $224.76 | $224.75 | 400 |
| 10:27 AM | $224.74 | Up $0.01 | $224.83 | $224.70 | 3,700 |
| 10:26 AM | $224.73 | Down $ -0.06 | $224.81 | $224.73 | 1,900 |
| 10:25 AM | $224.79 | Down $ -0.03 | $224.80 | $224.73 | 1,500 |
| 10:24 AM | $224.82 | Down $ -0.03 | $224.90 | $224.76 | 3,600 |
| 10:23 AM | $224.85 | Down $ -0.02 | $224.85 | $224.82 | 700 |
| 10:22 AM | $224.87 | Up $0.12 | $224.87 | $224.77 | 800 |
| 10:21 AM | $224.75 | Down $ -0.06 | $224.81 | $224.73 | 1,100 |
| 10:20 AM | $224.81 | Down $ -0.06 | $224.82 | $224.67 | 3,800 |
| 10:19 AM | $224.87 | Down $ -0.17 | $225.03 | $224.87 | 7,700 |
| 10:18 AM | $225.04 | Down $ -0.04 | $225.09 | $225.04 | 500 |
| 10:17 AM | $225.08 | Down $ -0.02 | $225.08 | $225.00 | 1,400 |
| 10:16 AM | $225.10 | Up $0.12 | $225.10 | $225.00 | 1,700 |
| 10:15 AM | $224.98 | Up $0.03 | $225.00 | $224.84 | 3,400 |
| 10:14 AM | $224.95 | Up $0.14 | $224.95 | $224.87 | 1,300 |
| 10:13 AM | $224.81 | Up $0.10 | $224.87 | $224.67 | 2,200 |
| 10:12 AM | $224.71 | Up $0.12 | $224.73 | $224.61 | 7,200 |
| 10:11 AM | $224.59 | Down $ -0.05 | $224.63 | $224.59 | 1,300 |
| 10:10 AM | $224.64 | Down $ -0.02 | $224.70 | $224.59 | 2,300 |
| 10:09 AM | $224.66 | Up $0.12 | $224.68 | $224.53 | 2,200 |
| 10:08 AM | $224.54 | Down $ -0.10 | $224.69 | $224.53 | 3,200 |
| 10:07 AM | $224.64 | Up $0.03 | $224.68 | $224.61 | 1,400 |
| 10:06 AM | $224.61 | Down $ -0.04 | $224.71 | $224.61 | 1,600 |
| 10:05 AM | $224.65 | Down $ -0.06 | $224.68 | $224.54 | 3,200 |
| 10:04 AM | $224.71 | Down $ -0.03 | $224.85 | $224.70 | 4,300 |
| 10:03 AM | $224.74 | Up $0.00 | $224.74 | $224.69 | 1,400 |
| 10:02 AM | $224.74 | Up $0.20 | $224.74 | $224.54 | 3,700 |
| 10:01 AM | $224.54 | Down $ -0.04 | $224.59 | $224.54 | 6,600 |
| 10:00 AM | $224.58 | Up $0.14 | $224.58 | $224.45 | 4,000 |
| 09:59 AM | $224.44 | Up $0.04 | $224.54 | $224.24 | 8,600 |
| 09:58 AM | $224.40 | Down $ -0.06 | $224.53 | $224.40 | 2,400 |
| 09:57 AM | $224.46 | Down $ -0.14 | $224.55 | $224.45 | 2,500 |
| 09:56 AM | $224.60 | Up $0.00 | $224.60 | $224.50 | 1,200 |
| 09:55 AM | $224.60 | Down $ -0.03 | $224.60 | $224.60 | 100 |
| 09:54 AM | $224.62 | Down $ -0.08 | $224.73 | $224.52 | 2,100 |
| 09:53 AM | $224.70 | Up $0.34 | $224.71 | $224.31 | 3,900 |
| 09:52 AM | $224.36 | Down $ -0.14 | $224.60 | $224.36 | 3,900 |
| 09:51 AM | $224.50 | Down $ -0.01 | $224.54 | $224.43 | 7,900 |
| 09:50 AM | $224.51 | Up $0.19 | $224.51 | $224.32 | 2,500 |
| 09:49 AM | $224.32 | Down $ -0.05 | $224.32 | $224.24 | 10,700 |
| 09:48 AM | $224.37 | Down $ -0.03 | $224.41 | $224.34 | 2,400 |
| 09:47 AM | $224.40 | Up $0.12 | $224.45 | $224.25 | 1,800 |
| 09:46 AM | $224.28 | Up $0.07 | $224.36 | $224.28 | 4,000 |
| 09:45 AM | $224.21 | Up $0.19 | $224.31 | $224.02 | 7,700 |
| 09:44 AM | $224.02 | Up $0.07 | $224.02 | $223.85 | 600 |
| 09:43 AM | $223.95 | Up $0.29 | $223.95 | $223.62 | 3,700 |
| 09:42 AM | $223.66 | Up $0.27 | $223.66 | $223.39 | 3,100 |
| 09:41 AM | $223.39 | Down $ -0.08 | $223.56 | $223.38 | 2,400 |
| 09:40 AM | $223.47 | Up $0.02 | $223.61 | $223.45 | 1,000 |
| 09:39 AM | $223.45 | Down $ -0.10 | $223.64 | $223.45 | 6,900 |
| 09:38 AM | $223.55 | Up $0.16 | $223.70 | $223.55 | 1,200 |
| 09:37 AM | $223.39 | Down $ -0.05 | $223.40 | $223.35 | 600 |
| 09:36 AM | $223.44 | Down $ -0.13 | $223.50 | $223.27 | 6,500 |
| 09:35 AM | $223.57 | Down $ -0.28 | $223.83 | $223.43 | 4,900 |
| 09:34 AM | $223.85 | Up $0.35 | $223.85 | $223.52 | 5,000 |
| 09:33 AM | $223.50 | Down $ -0.30 | $223.81 | $223.50 | 8,500 |
| 09:32 AM | $223.80 | Up $0.00 | $224.00 | $223.80 | 9,600 |
| 09:31 AM | $223.80 | Up $0.28 | $223.90 | $223.29 | 6,500 |
| 09:30 AM | $223.52 | Down $ -0.99 | $223.52 | $222.91 | 18,200 |
| Previous close | $224.51 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/03/2026 | $224.51 | $224.11 | $224.99 | $223.92 | 2,546,000 |
| 24/03/2026 | $223.18 | $223.13 | $223.70 | $222.85 | 3,057,400 |
| 23/03/2026 | $221.90 | $221.96 | $222.99 | $221.30 | 1,977,500 |
| 20/03/2026 | $218.50 | $218.32 | $218.72 | $217.01 | 5,677,700 |
| 19/03/2026 | $220.25 | $220.32 | $221.20 | $219.58 | 3,354,400 |
| 18/03/2026 | $222.95 | $224.55 | $225.47 | $222.50 | 1,904,200 |
| 17/03/2026 | $224.89 | $225.87 | $226.11 | $224.77 | 1,516,600 |
| 16/03/2026 | $224.21 | $224.57 | $225.29 | $224.11 | 1,710,000 |
| 13/03/2026 | $221.47 | $223.56 | $224.04 | $221.00 | 983,400 |
| 12/03/2026 | $222.11 | $222.41 | $222.99 | $221.80 | 1,966,800 |
| 11/03/2026 | $224.19 | $224.10 | $225.11 | $223.53 | 1,234,400 |
| 10/03/2026 | $224.61 | $225.43 | $226.89 | $224.54 | 1,397,100 |
| 09/03/2026 | $221.95 | $220.70 | $223.03 | $220.34 | 1,947,900 |
| 06/03/2026 | $222.48 | $222.10 | $222.48 | $220.85 | 2,307,500 |
| 05/03/2026 | $224.79 | $225.50 | $225.58 | $223.46 | 2,328,200 |
| 04/03/2026 | $226.41 | $228.27 | $228.52 | $226.00 | 1,960,400 |
| 03/03/2026 | $226.77 | $225.20 | $228.29 | $224.73 | 1,700,700 |
| 02/03/2026 | $230.74 | $227.56 | $230.87 | $227.44 | 2,157,300 |
| 27/02/2026 | $228.07 | $227.05 | $229.04 | $226.55 | 4,526,200 |
| 26/02/2026 | $232.14 | $231.45 | $234.65 | $231.14 | 2,316,000 |
| 25/02/2026 | $237.21 | $236.71 | $239.27 | $236.46 | 2,902,600 |
| 24/02/2026 | $234.05 | $232.61 | $234.05 | $231.99 | 2,266,100 |
| 23/02/2026 | $234.00 | $232.75 | $235.19 | $232.06 | 4,979,200 |
| 20/02/2026 | $236.00 | $234.90 | $236.09 | $234.25 | 2,333,600 |
| 19/02/2026 | $233.96 | $232.74 | $233.96 | $232.04 | 2,081,300 |
| 18/02/2026 | $233.98 | $232.83 | $234.04 | $232.71 | 2,968,700 |
| 17/02/2026 | $230.99 | $230.83 | $231.67 | $230.20 | 4,192,400 |
| 13/02/2026 | $230.98 | $229.87 | $231.04 | $229.60 | 1,807,900 |
| 12/02/2026 | $230.49 | $233.79 | $233.88 | $230.00 | 5,860,900 |
| 11/02/2026 | $234.71 | $236.29 | $236.99 | $234.39 | 2,001,000 |
Graphs are not available, please refer to the detailed table