Royal Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 143.47 | 143.83 | 142.76 | 143.31 | 133.49 | 2,946,500 |
| 2024-05-27 | 143.81 | 144.50 | 143.61 | 144.15 | 134.27 | 586,600 |
| 2024-05-24 | 142.86 | 144.35 | 142.75 | 143.92 | 134.06 | 1,870,100 |
| 2024-05-23 | 145.38 | 145.75 | 143.27 | 143.67 | 133.83 | 6,206,800 |
| 2024-05-22 | 143.82 | 145.57 | 143.51 | 145.01 | 135.08 | 5,696,400 |
| 2024-05-21 | 143.93 | 145.26 | 143.72 | 144.53 | 134.63 | 6,445,800 |
| 2024-05-17 | 144.32 | 145.45 | 144.14 | 145.34 | 135.38 | 4,338,300 |
| 2024-05-16 | 143.48 | 144.97 | 143.43 | 144.32 | 134.43 | 2,713,200 |
| 2024-05-15 | 142.49 | 143.58 | 142.20 | 143.52 | 133.69 | 3,391,200 |
| 2024-05-14 | 143.16 | 143.26 | 141.94 | 142.34 | 132.59 | 4,738,400 |
| 2024-05-13 | 141.49 | 143.15 | 141.18 | 142.98 | 133.18 | 6,972,700 |
| 2024-05-10 | 141.12 | 141.99 | 141.06 | 141.08 | 131.42 | 2,226,900 |
| 2024-05-09 | 139.98 | 140.98 | 139.71 | 140.96 | 131.30 | 2,383,500 |
| 2024-05-08 | 138.22 | 140.00 | 138.22 | 139.89 | 130.31 | 3,922,700 |
| 2024-05-07 | 139.55 | 139.65 | 138.59 | 138.65 | 129.15 | 7,241,700 |
| 2024-05-06 | 139.30 | 139.40 | 137.93 | 139.14 | 129.61 | 7,016,600 |
| 2024-05-03 | 136.68 | 138.63 | 136.36 | 138.38 | 128.90 | 6,327,900 |
| 2024-05-02 | 134.17 | 135.82 | 134.09 | 135.74 | 126.44 | 5,130,500 |
| 2024-05-01 | 133.40 | 134.70 | 132.88 | 133.97 | 124.79 | 6,341,200 |
| 2024-04-30 | 133.65 | 134.54 | 133.17 | 133.19 | 124.07 | 4,501,700 |
| 2024-04-29 | 134.21 | 134.75 | 133.39 | 134.01 | 124.83 | 3,947,900 |
| 2024-04-26 | 133.71 | 134.46 | 133.42 | 134.14 | 124.95 | 6,968,000 |
| 2024-04-25 | 132.20 | 133.75 | 131.57 | 133.47 | 124.33 | 9,280,700 |
| 2024-04-24 | 134.83 | 135.39 | 132.83 | 133.31 | 124.18 | 8,748,100 |
| 2024-04-23 | 136.24 | 136.93 | 135.92 | 136.41 | 125.78 | 5,806,700 |
| 2024-04-22 | 134.86 | 136.05 | 134.65 | 135.93 | 125.34 | 12,311,700 |
| 2024-04-19 | 133.48 | 134.80 | 133.05 | 134.57 | 124.08 | 13,526,400 |
| 2024-04-18 | 133.03 | 134.36 | 132.85 | 133.52 | 123.11 | 7,993,900 |
| 2024-04-17 | 133.38 | 135.00 | 132.78 | 133.30 | 122.91 | 8,474,100 |
| 2024-04-16 | 134.56 | 135.05 | 133.05 | 133.11 | 122.74 | 5,618,900 |
| 2024-04-15 | 136.31 | 136.97 | 134.43 | 134.99 | 124.47 | 8,064,100 |
| 2024-04-12 | 136.95 | 137.26 | 135.17 | 135.66 | 125.09 | 3,804,000 |
| 2024-04-11 | 137.94 | 137.99 | 136.57 | 137.25 | 126.55 | 2,814,100 |
| 2024-04-10 | 138.46 | 138.55 | 137.29 | 138.08 | 127.32 | 2,965,800 |
| 2024-04-09 | 140.03 | 140.77 | 138.46 | 139.48 | 128.61 | 2,213,600 |
| 2024-04-08 | 139.11 | 139.97 | 138.99 | 139.95 | 129.04 | 5,402,300 |
| 2024-04-05 | 137.64 | 139.20 | 137.39 | 139.11 | 128.27 | 4,121,600 |
| 2024-04-04 | 136.50 | 137.92 | 136.13 | 136.77 | 126.11 | 4,032,600 |
| 2024-04-03 | 134.78 | 136.27 | 134.72 | 135.69 | 125.12 | 2,377,000 |
| 2024-04-02 | 135.59 | 135.73 | 134.70 | 135.17 | 124.64 | 2,446,300 |
| 2024-04-01 | 136.64 | 136.79 | 135.57 | 136.08 | 125.48 | 2,468,100 |
| 2024-03-28 | 136.22 | 137.12 | 135.94 | 136.62 | 125.97 | 2,782,100 |
| 2024-03-27 | 134.89 | 136.24 | 134.80 | 136.23 | 125.61 | 2,110,200 |
| 2024-03-26 | 134.50 | 135.39 | 134.35 | 134.72 | 124.22 | 3,507,200 |
| 2024-03-25 | 135.24 | 135.97 | 134.94 | 135.07 | 124.54 | 2,681,600 |
| 2024-03-22 | 136.80 | 137.21 | 135.20 | 135.26 | 124.72 | 2,511,700 |
| 2024-03-21 | 135.78 | 137.07 | 135.63 | 136.53 | 125.89 | 5,607,800 |
| 2024-03-20 | 133.80 | 135.50 | 133.44 | 135.36 | 124.81 | 3,866,200 |
| 2024-03-19 | 135.00 | 135.31 | 134.06 | 134.08 | 123.63 | 3,179,100 |
| 2024-03-18 | 134.62 | 134.89 | 133.51 | 134.34 | 123.87 | 1,675,100 |
| 2024-03-15 | 134.75 | 135.09 | 133.74 | 134.63 | 124.14 | 10,079,100 |
| 2024-03-14 | 135.67 | 136.32 | 134.29 | 134.99 | 124.47 | 3,027,800 |
| 2024-03-13 | 135.83 | 136.67 | 135.66 | 136.17 | 125.56 | 1,387,900 |
| 2024-03-12 | 135.00 | 136.01 | 134.34 | 135.72 | 125.14 | 1,702,500 |
| 2024-03-11 | 133.50 | 134.99 | 133.27 | 134.87 | 124.36 | 1,185,600 |
| 2024-03-08 | 133.99 | 134.17 | 133.53 | 133.98 | 123.54 | 1,205,800 |
| 2024-03-07 | 133.32 | 133.92 | 132.91 | 133.81 | 123.38 | 1,591,400 |
| 2024-03-06 | 133.57 | 134.15 | 132.35 | 132.82 | 122.47 | 2,618,700 |
| 2024-03-05 | 131.78 | 133.48 | 131.70 | 133.12 | 122.75 | 1,822,900 |
| 2024-03-04 | 131.50 | 132.53 | 131.29 | 131.91 | 121.63 | 1,145,700 |
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.