Royal Bank of Canada (RY) stock
RYNYSECommercial Banks, NECFiscal year ends October 31Also trades as RYLBF
$202.98−3.05 (-1.48%)
Close on Oct 30, 2026Market cap $284.30BP/E 17.9Yield –
Price history
Royal Bank of Canada share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$202.98
-1.48% on the day
52-week range
$143.38 – $218.57
-7.1% from the high
Change over 52 weeks
+39.1%
From $145.90 on Oct 30, 2025
Average volume
1.35M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $205.35 | $206.22 | $201.70 | $202.98 | -1.48% | 1,465,054 |
| Oct 29, 2026 | $205.07 | $208.19 | $205.04 | $206.03 | +0.62% | 1,151,905 |
| Oct 28, 2026 | $203.11 | $204.77 | $202.02 | $204.77 | +0.86% | 864,121 |
| Oct 27, 2026 | $203.19 | $203.77 | $201.24 | $203.02 | +0.27% | 1,000,447 |
| Oct 26, 2026 | $200.58 | $203.00 | $200.12 | $202.47 | +0.65% | 3,397,353 |
| Oct 23, 2026 | $201.24 | $201.50 | $199.19 | $201.17 | -0.44% | 4,343,786 |
| Oct 22, 2026 | $200.28 | $202.40 | $200.20 | $202.06 | +0.02% | 1,739,583 |
| Oct 21, 2026 | $199.92 | $202.42 | $199.61 | $202.02 | +1.49% | 1,888,857 |
| Oct 20, 2026 | $198.92 | $199.69 | $196.84 | $199.05 | +1.40% | 2,085,454 |
| Oct 19, 2026 | $197.15 | $198.43 | $195.70 | $196.30 | -0.76% | 2,216,090 |
| Oct 16, 2026 | $197.19 | $199.27 | $196.79 | $197.80 | +0.57% | 643,182 |
| Oct 15, 2026 | $194.50 | $196.79 | $193.31 | $196.68 | +1.48% | 780,597 |
| Oct 14, 2026 | $192.70 | $193.89 | $191.59 | $193.82 | -0.44% | 726,879 |
| Oct 13, 2026 | $195.42 | $195.54 | $192.69 | $194.67 | +0.99% | 1,509,033 |
| Oct 12, 2026 | $192.00 | $193.57 | $192.00 | $192.76 | +0.44% | 480,087 |
| Oct 9, 2026 | $190.34 | $192.18 | $189.63 | $191.91 | +0.71% | 949,951 |
| Oct 8, 2026 | $190.00 | $191.59 | $188.79 | $190.56 | -0.35% | 1,220,458 |
| Oct 7, 2026 | $194.34 | $194.58 | $191.09 | $191.22 | -2.61% | 776,383 |
| Oct 6, 2026 | $195.89 | $197.13 | $195.40 | $196.35 | +0.86% | 780,302 |
| Oct 5, 2026 | $195.57 | $195.91 | $194.27 | $194.67 | -0.51% | 1,304,962 |
| Oct 2, 2026 | $195.75 | $196.55 | $194.59 | $195.67 | +0.16% | 1,800,959 |
| Oct 1, 2026 | $195.35 | $195.90 | $191.39 | $195.36 | -0.63% | 1,400,731 |
| Sep 30, 2026 | $199.45 | $199.82 | $196.19 | $196.59 | -1.61% | 995,218 |
| Sep 29, 2026 | $200.41 | $200.78 | $198.99 | $199.80 | -0.57% | 853,656 |
| Sep 28, 2026 | $201.64 | $202.64 | $200.57 | $200.95 | -0.51% | 788,637 |
| Sep 25, 2026 | $200.68 | $202.31 | $200.21 | $201.98 | +1.24% | 877,323 |
| Sep 24, 2026 | $198.67 | $200.13 | $198.07 | $199.50 | +0.03% | 881,549 |
| Sep 23, 2026 | $202.89 | $203.60 | $199.37 | $199.45 | -2.15% | 1,295,398 |
| Sep 22, 2026 | $205.98 | $206.66 | $202.48 | $203.83 | -1.14% | 1,166,157 |
| Sep 21, 2026 | $204.46 | $206.42 | $204.25 | $206.19 | +1.42% | 1,672,790 |
| Sep 18, 2026 | $202.53 | $203.74 | $201.45 | $203.30 | -0.13% | 1,460,434 |
| Sep 17, 2026 | $204.01 | $204.99 | $202.55 | $203.57 | +0.63% | 809,474 |
| Sep 16, 2026 | $204.23 | $205.48 | $200.69 | $202.29 | -0.95% | 1,088,538 |
| Sep 15, 2026 | $205.00 | $205.00 | $202.14 | $204.23 | -0.45% | 675,908 |
| Sep 14, 2026 | $204.99 | $206.38 | $204.09 | $205.16 | -0.36% | 866,250 |
| Sep 11, 2026 | $207.77 | $208.00 | $204.23 | $205.90 | -0.04% | 823,191 |
| Sep 10, 2026 | $206.89 | $207.48 | $205.09 | $205.98 | -0.40% | 740,954 |
| Sep 9, 2026 | $207.69 | $208.00 | $205.88 | $206.81 | -1.05% | 497,422 |
| Sep 8, 2026 | $210.08 | $210.78 | $208.80 | $209.00 | -0.76% | 748,789 |
| Sep 4, 2026 | $211.46 | $211.98 | $210.11 | $210.59 | -0.70% | 560,060 |
| Sep 3, 2026 | $209.00 | $212.37 | $208.71 | $212.07 | +2.03% | 1,033,262 |
| Sep 2, 2026 | $203.90 | $208.02 | $203.48 | $207.86 | +2.15% | 1,010,121 |
| Sep 1, 2026 | $203.78 | $204.78 | $201.75 | $203.48 | -0.33% | 1,483,834 |
| Aug 31, 2026 | $204.65 | $205.91 | $203.30 | $204.15 | -0.04% | 1,578,130 |
| Aug 28, 2026 | $205.50 | $206.40 | $203.55 | $204.23 | -0.15% | 970,278 |
| Aug 27, 2026 | $206.82 | $207.71 | $201.80 | $204.54 | -1.29% | 1,725,066 |
| Aug 26, 2026 | $206.95 | $208.50 | $206.38 | $207.21 | +0.06% | 1,332,867 |
| Aug 25, 2026 | $204.50 | $207.67 | $203.51 | $207.09 | +1.50% | 1,777,500 |
| Aug 24, 2026 | $203.35 | $205.95 | $200.86 | $204.02 | -0.59% | 1,793,547 |
| Aug 21, 2026 | $206.27 | $207.80 | $204.58 | $205.23 | +0.01% | 1,538,408 |
| Aug 20, 2026 | $206.46 | $207.65 | $204.08 | $205.21 | -1.16% | 1,037,806 |
| Aug 19, 2026 | $214.48 | $214.55 | $207.22 | $207.62 | -2.52% | 2,675,532 |
| Aug 18, 2026 | $216.03 | $216.07 | $210.86 | $212.99 | -1.48% | 976,704 |
| Aug 17, 2026 | $216.54 | $218.11 | $216.09 | $216.19 | -0.17% | 586,410 |
| Aug 14, 2026 | $215.63 | $216.70 | $215.03 | $216.56 | +0.73% | 1,193,251 |
| Aug 13, 2026 | $213.54 | $215.71 | $213.54 | $215.00 | +0.71% | 1,843,956 |
| Aug 12, 2026 | $210.94 | $213.54 | $210.28 | $213.48 | +1.53% | 1,720,469 |
| Aug 11, 2026 | $211.66 | $213.00 | $210.26 | $210.26 | -0.25% | 1,261,985 |
| Aug 10, 2026 | $210.42 | $213.11 | $210.42 | $210.79 | -0.14% | 678,520 |
| Aug 7, 2026 | $212.19 | $212.68 | $209.93 | $211.08 | -0.17% | 691,268 |
| Aug 6, 2026 | $211.92 | $212.65 | $210.05 | $211.45 | +0.09% | 1,666,640 |
| Aug 5, 2026 | $208.49 | $212.30 | $208.03 | $211.27 | +1.31% | 944,907 |
| Aug 4, 2026 | $210.71 | $210.90 | $208.52 | $208.54 | -0.92% | 1,596,608 |
| Aug 3, 2026 | $210.54 | $210.93 | $208.91 | $210.47 | +0.46% | 941,416 |
| Jul 31, 2026 | $210.34 | $211.15 | $209.17 | $209.51 | -0.29% | 1,427,747 |
| Jul 30, 2026 | $208.58 | $210.71 | $208.19 | $210.12 | +1.78% | 899,307 |
| Jul 29, 2026 | $211.92 | $211.92 | $205.90 | $206.45 | -2.79% | 1,589,420 |
| Jul 28, 2026 | $209.09 | $212.68 | $207.61 | $212.38 | +1.37% | 1,083,454 |
| Jul 27, 2026 | $208.26 | $209.80 | $207.51 | $209.51 | +0.20% | 1,139,159 |
| Jul 24, 2026 | $208.95 | $210.15 | $208.06 | $209.09 | +0.30% | 3,093,804 |
| Jul 23, 2026 | $209.77 | $209.81 | $207.14 | $208.46 | -1.41% | 1,200,011 |
| Jul 22, 2026 | $211.23 | $212.53 | $210.13 | $211.45 | +0.27% | 1,432,764 |
| Jul 21, 2026 | $210.89 | $211.56 | $209.40 | $210.88 | +0.24% | 1,705,488 |
| Jul 20, 2026 | $215.75 | $215.90 | $210.29 | $210.37 | -2.35% | 1,809,420 |
| Jul 17, 2026 | $214.79 | $217.52 | $213.53 | $215.43 | -0.30% | 1,211,858 |
| Jul 16, 2026 | $218.00 | $218.57 | $215.37 | $216.07 | -0.83% | 1,566,504 |
| Jul 15, 2026 | $214.39 | $217.87 | $214.35 | $217.87 | +1.79% | 1,530,919 |
| Jul 14, 2026 | $211.59 | $214.48 | $211.55 | $214.04 | +1.59% | 1,643,554 |
| Jul 13, 2026 | $211.40 | $212.36 | $209.12 | $210.69 | -0.19% | 1,657,361 |
| Jul 10, 2026 | $209.38 | $211.39 | $208.68 | $211.09 | +1.21% | 848,445 |
| Jul 9, 2026 | $206.69 | $209.01 | $206.42 | $208.56 | +1.36% | 897,988 |
| Jul 8, 2026 | $208.82 | $209.09 | $204.49 | $205.77 | -1.58% | 1,393,323 |
| Jul 7, 2026 | $208.07 | $209.64 | $207.38 | $209.07 | +0.49% | 1,409,554 |
| Jul 6, 2026 | $204.83 | $208.05 | $204.70 | $208.05 | +1.59% | 1,460,549 |
| Jul 2, 2026 | $209.35 | $209.35 | $203.53 | $204.79 | -1.69% | 2,803,207 |
| Jul 1, 2026 | $206.50 | $209.37 | $205.71 | $208.31 | +0.65% | 752,733 |
| Jun 30, 2026 | $205.25 | $207.22 | $204.70 | $206.97 | +1.06% | 2,151,577 |
| Jun 29, 2026 | $202.97 | $204.98 | $202.74 | $204.79 | +0.96% | 1,268,361 |
| Jun 26, 2026 | $203.87 | $204.25 | $201.57 | $202.85 | -0.43% | 2,633,067 |
| Jun 25, 2026 | $203.15 | $204.82 | $202.73 | $203.73 | +0.78% | 1,878,853 |
| Jun 24, 2026 | $203.25 | $203.55 | $201.50 | $202.16 | -0.38% | 2,542,299 |
| Jun 23, 2026 | $201.70 | $203.01 | $200.73 | $202.93 | +0.09% | 2,553,298 |
| Jun 22, 2026 | $200.80 | $203.29 | $200.75 | $202.74 | +0.59% | 2,722,561 |
| Jun 18, 2026 | $201.40 | $202.60 | $200.45 | $201.56 | +0.43% | 2,514,888 |
| Jun 17, 2026 | $200.95 | $202.90 | $200.05 | $200.70 | -0.21% | 1,895,545 |
| Jun 16, 2026 | $200.15 | $201.24 | $199.11 | $201.13 | +1.03% | 1,170,982 |
| Jun 15, 2026 | $200.85 | $201.65 | $197.47 | $199.07 | -0.24% | 2,437,903 |
| Jun 12, 2026 | $199.78 | $201.74 | $198.99 | $199.54 | +0.14% | 1,964,585 |
| Jun 11, 2026 | $198.43 | $199.77 | $196.11 | $199.27 | +0.84% | 1,788,764 |
| Jun 10, 2026 | $197.77 | $200.05 | $197.39 | $197.61 | -0.14% | 2,370,228 |
| Jun 9, 2026 | $196.38 | $198.57 | $195.56 | $197.89 | +1.32% | 1,161,892 |
| Jun 8, 2026 | $195.06 | $196.53 | $194.38 | $195.32 | +0.66% | 975,806 |
| Jun 5, 2026 | $194.55 | $195.53 | $193.83 | $194.04 | -0.48% | 1,312,448 |
| Jun 4, 2026 | $192.00 | $195.40 | $191.93 | $194.97 | +2.04% | 883,648 |
| Jun 3, 2026 | $190.10 | $192.03 | $190.07 | $191.08 | -0.03% | 1,913,357 |
| Jun 2, 2026 | $188.07 | $191.36 | $188.05 | $191.13 | +1.36% | 1,253,861 |
| Jun 1, 2026 | $190.50 | $190.50 | $187.58 | $188.56 | -0.51% | 2,015,355 |
| May 29, 2026 | $189.44 | $190.80 | $186.95 | $189.53 | +0.34% | 2,132,877 |
| May 28, 2026 | $187.71 | $190.13 | $186.42 | $188.89 | -0.13% | 1,448,240 |
| May 27, 2026 | $189.44 | $190.97 | $188.46 | $189.13 | -0.44% | 1,237,944 |
| May 26, 2026 | $190.54 | $191.51 | $188.52 | $189.97 | +0.14% | 994,933 |
| May 22, 2026 | $190.00 | $190.36 | $189.14 | $189.71 | +0.28% | 677,874 |
| May 21, 2026 | $186.19 | $189.62 | $185.71 | $189.18 | +1.05% | 787,546 |
| May 20, 2026 | $184.16 | $187.63 | $184.00 | $187.22 | +2.01% | 793,929 |
| May 19, 2026 | $184.29 | $185.34 | $183.28 | $183.53 | -0.68% | 1,089,937 |
| May 18, 2026 | $183.86 | $185.16 | $183.75 | $184.79 | +0.76% | 316,055 |
| May 15, 2026 | $182.77 | $183.46 | $181.52 | $183.40 | -0.23% | 743,352 |
| May 14, 2026 | $180.72 | $183.87 | $180.72 | $183.83 | +2.17% | 712,447 |
| May 13, 2026 | $181.72 | $183.13 | $179.08 | $179.92 | -1.29% | 2,336,682 |
| May 12, 2026 | $181.12 | $182.34 | $179.69 | $182.28 | +0.79% | 1,064,779 |
| May 11, 2026 | $181.82 | $182.10 | $180.14 | $180.85 | -0.46% | 1,162,098 |
| May 8, 2026 | $181.45 | $181.85 | $180.42 | $181.68 | +0.18% | 2,303,898 |
| May 7, 2026 | $181.73 | $182.73 | $180.56 | $181.35 | -0.15% | 696,696 |
| May 6, 2026 | $179.97 | $182.15 | $179.97 | $181.63 | +1.76% | 749,828 |
| May 5, 2026 | $178.29 | $179.71 | $178.13 | $178.48 | +0.31% | 684,481 |
| May 4, 2026 | $178.43 | $178.91 | $177.46 | $177.93 | -0.90% | 629,355 |
| May 1, 2026 | $180.13 | $180.90 | $179.19 | $179.54 | -0.24% | 604,143 |
| Apr 30, 2026 | $175.57 | $180.22 | $175.57 | $179.97 | +2.71% | 1,370,882 |
| Apr 29, 2026 | $177.64 | $177.64 | $175.11 | $175.22 | -1.43% | 1,287,968 |
| Apr 28, 2026 | $176.54 | $177.85 | $176.21 | $177.76 | +0.62% | 1,433,230 |
| Apr 27, 2026 | $175.40 | $176.67 | $175.40 | $176.67 | +0.76% | 2,243,108 |
| Apr 24, 2026 | $174.80 | $176.19 | $173.50 | $175.33 | +0.24% | 2,918,998 |
| Apr 23, 2026 | $174.79 | $175.67 | $173.32 | $174.91 | -0.84% | 3,741,619 |
| Apr 22, 2026 | $178.05 | $178.29 | $176.30 | $176.39 | -0.60% | 5,586,350 |
| Apr 21, 2026 | $180.23 | $180.81 | $177.25 | $177.45 | -1.42% | 1,304,956 |
| Apr 20, 2026 | $178.42 | $180.09 | $178.38 | $180.01 | +0.88% | 1,069,906 |
| Apr 17, 2026 | $176.53 | $179.70 | $176.52 | $178.44 | +1.47% | 2,343,985 |
| Apr 16, 2026 | $175.67 | $175.99 | $174.86 | $175.85 | -0.06% | 2,295,986 |
| Apr 15, 2026 | $175.46 | $176.02 | $174.92 | $175.95 | +0.60% | 1,108,733 |
| Apr 14, 2026 | $173.41 | $174.93 | $173.41 | $174.90 | +0.71% | 1,260,576 |
| Apr 13, 2026 | $171.11 | $173.67 | $170.13 | $173.67 | +1.02% | 2,379,475 |
| Apr 10, 2026 | $171.30 | $172.51 | $171.04 | $171.91 | +0.66% | 1,235,001 |
| Apr 9, 2026 | $169.24 | $171.32 | $168.71 | $170.79 | +0.78% | 2,473,783 |
| Apr 8, 2026 | $169.39 | $169.95 | $167.99 | $169.47 | +2.47% | 2,498,078 |
| Apr 7, 2026 | $164.03 | $165.60 | $163.08 | $165.39 | +0.57% | 789,373 |
| Apr 6, 2026 | $163.55 | $164.93 | $163.55 | $164.45 | +0.65% | 816,744 |
| Apr 2, 2026 | $161.66 | $163.69 | $161.32 | $163.39 | -0.02% | 785,651 |
| Apr 1, 2026 | $162.88 | $164.19 | $162.75 | $163.42 | +1.01% | 1,361,235 |
| Mar 31, 2026 | $159.15 | $161.85 | $158.88 | $161.78 | +2.49% | 1,094,865 |
| Mar 30, 2026 | $158.27 | $159.84 | $156.92 | $157.85 | -0.23% | 1,174,619 |
| Mar 27, 2026 | $159.69 | $159.87 | $157.57 | $158.21 | -1.24% | 2,204,957 |
| Mar 26, 2026 | $161.13 | $162.76 | $160.04 | $160.19 | -1.42% | 1,706,970 |
| Mar 25, 2026 | $163.76 | $163.76 | $161.52 | $162.50 | +0.24% | 1,720,403 |
| Mar 24, 2026 | $160.60 | $162.60 | $159.95 | $162.11 | +0.18% | 1,332,220 |
| Mar 23, 2026 | $160.52 | $163.27 | $160.40 | $161.82 | +1.65% | 1,402,175 |
| Mar 20, 2026 | $160.32 | $161.03 | $158.21 | $159.20 | -0.70% | 1,330,306 |
| Mar 19, 2026 | $161.44 | $161.60 | $159.84 | $160.33 | -1.24% | 1,276,382 |
| Mar 18, 2026 | $163.74 | $164.93 | $162.13 | $162.35 | -1.14% | 2,350,577 |
| Mar 17, 2026 | $164.80 | $165.41 | $164.09 | $164.22 | +0.21% | 1,988,542 |
| Mar 16, 2026 | $162.88 | $164.79 | $162.75 | $163.88 | +1.62% | 1,088,182 |
| Mar 13, 2026 | $163.00 | $164.05 | $160.96 | $161.26 | -1.05% | 876,592 |
| Mar 12, 2026 | $164.01 | $164.11 | $162.31 | $162.97 | -1.23% | 913,118 |
| Mar 11, 2026 | $165.49 | $166.12 | $164.40 | $165.00 | -0.25% | 1,157,156 |
| Mar 10, 2026 | $164.31 | $167.17 | $163.76 | $165.41 | +1.21% | 1,255,865 |
| Mar 9, 2026 | $161.61 | $164.30 | $160.67 | $163.44 | -0.05% | 1,446,717 |
| Mar 6, 2026 | $162.54 | $164.19 | $161.31 | $163.52 | -0.54% | 1,174,426 |
| Mar 5, 2026 | $165.15 | $166.32 | $163.17 | $164.41 | -0.93% | 1,371,795 |
| Mar 4, 2026 | $167.67 | $167.67 | $165.33 | $165.95 | +0.03% | 1,150,506 |
| Mar 3, 2026 | $165.15 | $167.11 | $163.55 | $165.90 | -1.61% | 992,576 |
| Mar 2, 2026 | $164.50 | $168.93 | $163.55 | $168.62 | +0.83% | 1,055,650 |
| Feb 27, 2026 | $169.89 | $170.93 | $166.18 | $167.23 | -1.53% | 2,485,389 |
| Feb 26, 2026 | $173.34 | $173.34 | $168.50 | $169.83 | -2.19% | 1,701,138 |
| Feb 25, 2026 | $171.06 | $174.84 | $171.01 | $173.64 | +1.75% | 1,252,599 |
| Feb 24, 2026 | $169.99 | $170.87 | $168.63 | $170.65 | +0.04% | 973,442 |
| Feb 23, 2026 | $172.59 | $173.55 | $169.55 | $170.59 | -1.09% | 1,340,870 |
| Feb 20, 2026 | $171.00 | $172.52 | $170.26 | $172.47 | +1.04% | 1,002,470 |
| Feb 19, 2026 | $170.70 | $170.88 | $169.10 | $170.70 | -0.03% | 452,814 |
| Feb 18, 2026 | $169.94 | $171.28 | $169.94 | $170.75 | +0.79% | 959,162 |
| Feb 17, 2026 | $168.70 | $170.11 | $168.07 | $169.41 | -0.04% | 1,416,885 |
| Feb 13, 2026 | $168.70 | $169.84 | $167.30 | $169.47 | +0.07% | 1,503,431 |
| Feb 12, 2026 | $173.25 | $174.55 | $168.61 | $169.35 | -2.08% | 2,561,786 |
| Feb 11, 2026 | $176.00 | $176.05 | $172.69 | $172.95 | -1.43% | 3,006,425 |
| Feb 10, 2026 | $174.83 | $176.19 | $174.54 | $175.46 | +0.75% | 835,865 |
| Feb 9, 2026 | $171.61 | $174.29 | $171.49 | $174.16 | +2.21% | 794,122 |
| Feb 6, 2026 | $170.17 | $171.17 | $169.68 | $170.40 | +0.92% | 1,124,125 |
| Feb 5, 2026 | $169.00 | $170.72 | $167.86 | $168.84 | -0.69% | 1,100,648 |
| Feb 4, 2026 | $170.85 | $171.55 | $169.57 | $170.02 | -0.32% | 1,737,253 |
| Feb 3, 2026 | $168.61 | $170.74 | $168.12 | $170.56 | +1.16% | 1,243,767 |
| Feb 2, 2026 | $166.05 | $168.95 | $165.78 | $168.61 | +1.43% | 755,800 |
| Jan 30, 2026 | $167.74 | $168.51 | $165.34 | $166.23 | -1.51% | 966,064 |
| Jan 29, 2026 | $167.36 | $168.92 | $166.57 | $168.78 | +1.32% | 1,607,097 |
| Jan 28, 2026 | $168.66 | $168.79 | $164.95 | $166.58 | -1.34% | 1,704,608 |
| Jan 27, 2026 | $167.78 | $169.20 | $167.45 | $168.84 | +0.91% | 1,355,096 |
| Jan 26, 2026 | $168.62 | $169.32 | $166.63 | $167.32 | -1.41% | 2,382,046 |
| Jan 23, 2026 | $168.92 | $169.94 | $168.05 | $169.72 | +0.51% | 6,532,419 |
| Jan 22, 2026 | $168.61 | $169.55 | $168.12 | $168.86 | +0.51% | 779,645 |
| Jan 21, 2026 | $168.20 | $168.92 | $166.15 | $168.00 | +0.33% | 1,150,043 |
| Jan 20, 2026 | $169.46 | $169.66 | $167.34 | $167.44 | -1.03% | 1,286,472 |
| Jan 16, 2026 | $168.88 | $169.43 | $168.56 | $169.18 | -0.09% | 1,971,515 |
| Jan 15, 2026 | $168.71 | $169.44 | $168.59 | $169.33 | +0.43% | 539,731 |
| Jan 14, 2026 | $168.66 | $169.05 | $167.50 | $168.60 | -0.20% | 739,335 |
| Jan 13, 2026 | $170.13 | $170.14 | $167.82 | $168.94 | -0.42% | 2,126,833 |
| Jan 12, 2026 | $168.81 | $169.69 | $168.30 | $169.65 | +0.27% | 2,863,667 |
| Jan 9, 2026 | $169.49 | $170.12 | $168.80 | $169.19 | -0.21% | 859,834 |
| Jan 8, 2026 | $168.84 | $170.78 | $168.73 | $169.55 | +0.23% | 591,843 |
| Jan 7, 2026 | $170.27 | $170.68 | $168.92 | $169.16 | -0.74% | 594,310 |
| Jan 6, 2026 | $173.52 | $174.61 | $170.37 | $170.42 | -1.55% | 1,115,596 |
| Jan 5, 2026 | $170.58 | $173.20 | $170.56 | $173.11 | +1.36% | 1,021,084 |
| Jan 2, 2026 | $171.24 | $171.24 | $169.97 | $170.78 | +0.17% | 671,222 |
| Dec 31, 2025 | $171.58 | $171.58 | $170.49 | $170.49 | -0.64% | 729,724 |
| Dec 30, 2025 | $171.78 | $172.37 | $171.44 | $171.59 | -0.09% | 695,402 |
| Dec 29, 2025 | $170.97 | $172.38 | $170.93 | $171.74 | +0.13% | 659,308 |
| Dec 26, 2025 | $171.80 | $171.80 | $170.75 | $171.51 | +0.18% | 306,191 |
| Dec 24, 2025 | $171.13 | $171.84 | $170.63 | $171.20 | +0.17% | 697,914 |
| Dec 23, 2025 | $170.09 | $171.19 | $169.70 | $170.91 | +0.64% | 545,181 |
| Dec 22, 2025 | $169.29 | $170.48 | $168.46 | $169.83 | +0.65% | 724,157 |
| Dec 19, 2025 | $168.00 | $169.89 | $167.63 | $168.74 | +0.96% | 1,022,556 |
| Dec 18, 2025 | $165.89 | $168.15 | $165.89 | $167.14 | +1.12% | 1,050,228 |
| Dec 17, 2025 | $166.47 | $166.82 | $164.57 | $165.29 | -0.65% | 883,324 |
| Dec 16, 2025 | $167.16 | $167.35 | $165.95 | $166.37 | -0.43% | 929,166 |
| Dec 15, 2025 | $165.72 | $167.78 | $165.62 | $167.09 | +0.74% | 1,006,523 |
| Dec 12, 2025 | $167.30 | $167.91 | $165.45 | $165.86 | -0.69% | 1,585,915 |
| Dec 11, 2025 | $166.54 | $167.21 | $165.11 | $167.02 | +1.14% | 1,232,213 |
| Dec 10, 2025 | $163.47 | $165.82 | $163.14 | $165.14 | +1.19% | 821,866 |
| Dec 9, 2025 | $163.54 | $164.35 | $163.14 | $163.20 | -0.12% | 1,109,554 |
| Dec 8, 2025 | $162.91 | $163.77 | $162.55 | $163.39 | +0.56% | 2,316,968 |
| Dec 5, 2025 | $161.16 | $162.96 | $160.91 | $162.48 | +1.20% | 1,062,085 |
| Dec 4, 2025 | $158.58 | $161.54 | $157.64 | $160.56 | +2.48% | 1,471,104 |
| Dec 3, 2025 | $155.54 | $157.98 | $154.50 | $156.68 | +1.46% | 1,327,155 |
| Dec 2, 2025 | $153.16 | $155.12 | $152.51 | $154.43 | +1.01% | 1,459,067 |
| Dec 1, 2025 | $154.03 | $154.43 | $152.56 | $152.89 | -0.78% | 953,686 |
| Nov 28, 2025 | $154.00 | $154.64 | $153.24 | $154.09 | +0.59% | 374,257 |
| Nov 26, 2025 | $152.55 | $153.26 | $152.40 | $153.19 | +0.64% | 787,667 |
| Nov 25, 2025 | $150.32 | $152.79 | $150.01 | $152.22 | +1.68% | 879,049 |
| Nov 24, 2025 | $150.27 | $150.85 | $149.13 | $149.71 | -0.19% | 1,008,236 |
| Nov 21, 2025 | $148.29 | $150.25 | $147.45 | $149.99 | +1.79% | 1,532,498 |
| Nov 20, 2025 | $146.77 | $150.04 | $146.76 | $147.35 | -0.62% | 1,618,877 |
| Nov 19, 2025 | $148.47 | $149.00 | $147.33 | $148.27 | -0.56% | 866,000 |
| Nov 18, 2025 | $146.77 | $149.37 | $145.71 | $149.11 | +1.35% | 1,680,649 |
| Nov 17, 2025 | $147.02 | $148.27 | $146.44 | $147.13 | +0.39% | 1,729,018 |
| Nov 14, 2025 | $146.00 | $146.56 | $144.56 | $146.56 | -0.14% | 2,137,593 |
| Nov 13, 2025 | $148.57 | $149.22 | $145.85 | $146.77 | -1.48% | 810,097 |
| Nov 12, 2025 | $147.78 | $149.02 | $146.91 | $148.97 | +0.85% | 812,721 |
| Nov 11, 2025 | $147.00 | $148.16 | $147.00 | $147.72 | +0.57% | 988,157 |
| Nov 10, 2025 | $145.99 | $147.03 | $145.68 | $146.89 | +0.98% | 2,461,621 |
| Nov 7, 2025 | $145.45 | $145.50 | $143.38 | $145.46 | +0.03% | 1,082,791 |
| Nov 6, 2025 | $145.85 | $145.99 | $144.67 | $145.41 | -0.17% | 568,830 |
| Nov 5, 2025 | $145.23 | $145.88 | $144.76 | $145.66 | -0.08% | 823,179 |
| Nov 4, 2025 | $146.06 | $146.88 | $145.33 | $145.77 | -1.11% | 965,478 |
| Nov 3, 2025 | $146.11 | $147.74 | $145.70 | $147.41 | +0.62% | 633,410 |
| Oct 31, 2025 | $145.47 | $146.76 | $145.07 | $146.50 | +0.41% | 744,372 |
| Oct 30, 2025 | $146.47 | $147.12 | $145.36 | $145.90 | -0.54% | 1,234,932 |
| Oct 29, 2025 | $149.05 | $149.25 | $146.37 | $146.69 | -1.58% | 612,904 |
| Oct 28, 2025 | $148.36 | $149.44 | $147.62 | $149.05 | +0.55% | 1,076,191 |
| Oct 27, 2025 | $146.93 | $148.31 | $146.00 | $148.23 | +0.30% | 1,842,126 |
| Oct 24, 2025 | $147.59 | $148.16 | $147.26 | $147.78 | +0.21% | 3,877,169 |
| Oct 23, 2025 | $146.93 | $147.74 | $146.75 | $147.47 | +0.46% | 559,092 |
| Oct 22, 2025 | $146.60 | $147.17 | $146.36 | $146.80 | +0.14% | 535,220 |
| Oct 21, 2025 | $147.19 | $147.54 | $146.50 | $146.60 | -0.23% | 2,129,679 |
| Oct 20, 2025 | $145.57 | $147.37 | $145.57 | $146.94 | – | 1,288,676 |
Seasonality
RY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.1% | -1.2% | -2.4% | 2.0% | 2.6% | 2.2% | 2.5% | 1.3% | -0.2% | -0.4% | 5.0% | 1.6% |
| Months up | 7 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -2.5% | 0.6% | -3.3% | 12.0% | 5.3% | 9.2% | 1.8% | -2.6% | -3.7% | 3.3% | ||
| 2025 | 2.0% | -3.1% | -4.6% | 7.3% | 5.7% | 3.9% | -1.5% | 13.2% | 1.3% | -0.6% | 5.2% | 10.6% |
| 2024 | -2.5% | -0.5% | 3.9% | -3.0% | 12.8% | -2.6% | 6.0% | 8.1% | 3.3% | -2.3% | 4.0% | -4.1% |
| 2023 | 9.9% | -0.9% | -5.8% | 4.9% | -9.9% | 6.7% | 4.9% | -9.1% | -3.0% | -7.5% | 13.2% | 11.9% |
| 2022 | 8.4% | -3.2% | -0.1% | -7.6% | 3.4% | -7.3% | 1.8% | -4.6% | -3.2% | 3.8% | 7.9% | -5.8% |
| 2021 | -0.4% | 5.2% | 8.4% | 4.4% | 9.0% | -2.6% | 0.7% | 1.6% | -3.2% | 5.4% | -4.8% | 7.2% |
| 2020 | 0.7% | -5.7% | -17.3% | 1.4% | 5.3% | 4.5% | 3.1% | 10.1% | -7.9% | 0.9% | 17.1% | 0.1% |
| 2019 | 12.3% | 2.6% | -3.4% | 6.5% | -5.7% | 5.7% | 0.4% | -5.3% | 8.6% | 0.4% | 1.4% | -3.1% |
| 2018 | 5.8% | -7.9% | -2.0% | -0.7% | -0.6% | -0.4% | 4.5% | 2.0% | 0.8% | -8.3% | 0.6% | -6.5% |
| 2017 | 7.1% | 1.1% | 0.3% | -5.2% | 0.9% | 4.9% | 3.8% | -0.7% | 4.4% | 1.0% | 0.2% | 4.3% |