Royal Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 153.43 | 154.48 | 153.06 | 154.30 | 145.08 | 4,062,100 |
| 2024-08-21 | 153.00 | 153.77 | 153.00 | 153.56 | 144.39 | 1,845,600 |
| 2024-08-20 | 153.58 | 153.70 | 152.84 | 153.40 | 144.24 | 2,987,800 |
| 2024-08-19 | 153.20 | 154.30 | 153.14 | 153.77 | 144.58 | 4,525,800 |
| 2024-08-16 | 152.20 | 153.20 | 152.07 | 153.20 | 144.05 | 1,946,900 |
| 2024-08-15 | 152.28 | 152.68 | 151.77 | 152.04 | 142.96 | 2,408,100 |
| 2024-08-14 | 149.99 | 151.58 | 149.99 | 151.49 | 142.44 | 4,446,000 |
| 2024-08-13 | 149.50 | 150.14 | 149.00 | 150.11 | 141.14 | 3,362,600 |
| 2024-08-12 | 149.88 | 149.95 | 148.44 | 148.76 | 139.87 | 4,145,700 |
| 2024-08-09 | 149.21 | 149.89 | 148.65 | 149.84 | 140.89 | 1,710,600 |
| 2024-08-08 | 148.21 | 150.38 | 148.10 | 149.20 | 140.29 | 3,764,200 |
| 2024-08-07 | 148.79 | 148.90 | 146.21 | 147.74 | 138.91 | 8,594,700 |
| 2024-08-06 | 146.21 | 148.13 | 145.58 | 147.95 | 139.11 | 8,849,800 |
| 2024-08-02 | 150.26 | 150.78 | 148.47 | 148.96 | 140.06 | 3,543,600 |
| 2024-08-01 | 154.20 | 154.43 | 151.57 | 152.37 | 143.27 | 5,982,300 |
| 2024-07-31 | 154.09 | 155.22 | 153.60 | 154.28 | 145.06 | 2,521,700 |
| 2024-07-30 | 153.43 | 154.94 | 152.80 | 153.90 | 144.71 | 4,566,300 |
| 2024-07-29 | 153.14 | 153.53 | 152.40 | 152.69 | 143.57 | 9,711,500 |
| 2024-07-26 | 151.76 | 153.48 | 151.54 | 153.13 | 143.98 | 12,298,300 |
| 2024-07-25 | 150.44 | 151.97 | 150.19 | 151.52 | 142.47 | 19,095,600 |
| 2024-07-24 | 152.03 | 152.82 | 151.53 | 152.21 | 141.78 | 11,139,300 |
| 2024-07-23 | 153.96 | 153.96 | 152.11 | 152.25 | 141.82 | 10,546,600 |
| 2024-07-22 | 153.50 | 153.95 | 152.95 | 153.56 | 143.04 | 8,307,900 |
| 2024-07-19 | 153.61 | 154.59 | 152.38 | 152.64 | 142.18 | 10,742,300 |
| 2024-07-18 | 153.30 | 154.16 | 152.90 | 153.75 | 143.22 | 8,725,100 |
| 2024-07-17 | 150.21 | 153.68 | 150.21 | 153.32 | 142.82 | 5,599,800 |
| 2024-07-16 | 151.72 | 151.85 | 150.90 | 151.10 | 140.75 | 2,542,200 |
| 2024-07-15 | 151.84 | 152.12 | 150.99 | 151.51 | 141.13 | 5,389,600 |
| 2024-07-12 | 150.31 | 151.81 | 150.31 | 151.58 | 141.20 | 3,845,100 |
| 2024-07-11 | 151.36 | 151.62 | 150.32 | 150.36 | 140.06 | 2,766,600 |
| 2024-07-10 | 149.90 | 150.90 | 149.50 | 150.86 | 140.53 | 4,800,000 |
| 2024-07-09 | 148.77 | 150.33 | 148.46 | 149.44 | 139.20 | 5,275,000 |
| 2024-07-08 | 148.41 | 149.23 | 148.31 | 149.10 | 138.89 | 4,399,200 |
| 2024-07-05 | 149.92 | 150.16 | 148.21 | 148.21 | 138.06 | 4,788,800 |
| 2024-07-04 | 149.27 | 150.00 | 149.13 | 149.56 | 139.31 | 1,674,000 |
| 2024-07-03 | 147.79 | 149.36 | 147.40 | 149.22 | 139.00 | 3,786,800 |
| 2024-07-02 | 145.55 | 147.22 | 145.32 | 146.97 | 136.90 | 6,132,700 |
| 2024-06-28 | 145.00 | 146.05 | 145.00 | 145.65 | 135.67 | 3,775,200 |
| 2024-06-27 | 144.62 | 145.48 | 144.04 | 145.40 | 135.44 | 3,453,200 |
| 2024-06-26 | 144.54 | 144.85 | 143.90 | 144.71 | 134.80 | 2,376,800 |
| 2024-06-25 | 145.47 | 145.73 | 144.23 | 145.24 | 135.29 | 3,007,500 |
| 2024-06-24 | 142.51 | 145.20 | 142.46 | 145.10 | 135.16 | 3,989,400 |
| 2024-06-21 | 141.21 | 142.23 | 140.53 | 142.03 | 132.30 | 9,731,300 |
| 2024-06-20 | 141.65 | 141.92 | 140.90 | 141.52 | 131.82 | 2,897,100 |
| 2024-06-19 | 142.00 | 142.88 | 141.35 | 141.76 | 132.05 | 2,650,600 |
| 2024-06-18 | 142.30 | 143.19 | 141.77 | 142.39 | 132.64 | 2,698,100 |
| 2024-06-17 | 142.00 | 142.72 | 141.27 | 142.28 | 132.53 | 3,192,800 |
| 2024-06-14 | 142.89 | 142.95 | 141.05 | 142.87 | 133.08 | 2,647,700 |
| 2024-06-13 | 144.50 | 144.69 | 143.07 | 143.41 | 133.59 | 1,881,800 |
| 2024-06-12 | 145.25 | 146.03 | 144.50 | 144.83 | 134.91 | 2,885,500 |
| 2024-06-11 | 145.60 | 145.61 | 144.60 | 144.89 | 134.96 | 1,838,500 |
| 2024-06-10 | 145.92 | 146.48 | 145.59 | 146.21 | 136.19 | 3,242,700 |
| 2024-06-07 | 146.55 | 147.25 | 146.04 | 146.35 | 136.32 | 1,872,800 |
| 2024-06-06 | 146.65 | 147.38 | 146.03 | 147.12 | 137.04 | 3,193,500 |
| 2024-06-05 | 147.54 | 148.00 | 145.68 | 146.69 | 136.64 | 3,262,400 |
| 2024-06-04 | 147.38 | 148.30 | 146.42 | 146.95 | 136.88 | 3,698,100 |
| 2024-06-03 | 148.83 | 149.24 | 146.71 | 148.08 | 137.94 | 3,064,700 |
| 2024-05-31 | 148.89 | 149.22 | 146.58 | 148.98 | 138.77 | 3,991,600 |
| 2024-05-30 | 144.00 | 148.61 | 143.81 | 148.27 | 138.11 | 6,475,100 |
| 2024-05-29 | 142.55 | 142.74 | 140.96 | 140.96 | 131.30 | 2,878,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-27 | 1.7600 CAD |
| 2026-04-23 | 1.6400 CAD |
| 2026-01-26 | 1.6400 CAD |
| 2025-10-27 | 1.5400 CAD |
| 2025-07-24 | 1.5400 CAD |
| 2025-04-24 | 1.4800 CAD |
| 2025-01-27 | 1.4800 CAD |
| 2024-10-24 | 1.4200 CAD |
| 2024-07-25 | 1.4200 CAD |
| 2024-04-24 | 1.3800 CAD |
| 2024-01-24 | 1.3800 CAD |
| 2023-10-25 | 1.3500 CAD |
| 2023-07-25 | 1.3500 CAD |
| 2023-04-24 | 1.3200 CAD |
| 2023-01-25 | 1.3200 CAD |
| 2022-10-25 | 1.2800 CAD |
| 2022-07-25 | 1.2800 CAD |
| 2022-04-22 | 1.2000 CAD |
| 2022-01-25 | 1.2000 CAD |
| 2021-10-25 | 1.0800 CAD |
| 2021-07-23 | 1.0800 CAD |
| 2021-04-21 | 1.0800 CAD |
| 2021-01-25 | 1.0800 CAD |
| 2020-10-23 | 1.0800 CAD |
| 2020-07-24 | 1.0800 CAD |
| 2020-04-22 | 1.0800 CAD |
| 2020-01-24 | 1.0500 CAD |
| 2019-10-23 | 1.0500 CAD |
| 2019-07-24 | 1.0200 CAD |
| 2019-04-24 | 1.0200 CAD |
| 2019-01-23 | 0.9800 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.