Royal Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 132.00 | 132.71 | 131.28 | 131.94 | 121.66 | 1,860,400 |
| 2024-02-29 | 131.49 | 131.89 | 130.44 | 131.80 | 121.53 | 9,318,200 |
| 2024-02-28 | 131.54 | 133.24 | 130.85 | 130.93 | 120.73 | 3,827,100 |
| 2024-02-27 | 131.71 | 132.23 | 130.54 | 131.22 | 120.99 | 5,346,500 |
| 2024-02-26 | 133.00 | 133.94 | 132.20 | 132.32 | 122.01 | 13,886,700 |
| 2024-02-23 | 132.44 | 133.60 | 132.44 | 133.22 | 122.84 | 3,743,100 |
| 2024-02-22 | 132.49 | 133.19 | 132.23 | 132.30 | 121.99 | 3,096,800 |
| 2024-02-21 | 132.60 | 132.79 | 131.54 | 131.91 | 121.63 | 5,452,700 |
| 2024-02-20 | 131.22 | 133.34 | 131.10 | 132.55 | 122.22 | 8,807,200 |
| 2024-02-16 | 131.97 | 133.09 | 131.69 | 131.94 | 121.66 | 4,547,100 |
| 2024-02-15 | 131.29 | 132.79 | 131.19 | 131.94 | 121.66 | 4,310,500 |
| 2024-02-14 | 129.25 | 131.09 | 129.07 | 131.05 | 120.84 | 5,680,600 |
| 2024-02-13 | 130.81 | 131.20 | 127.60 | 128.54 | 118.52 | 2,795,800 |
| 2024-02-12 | 131.30 | 131.69 | 130.67 | 131.48 | 121.23 | 4,821,900 |
| 2024-02-09 | 130.00 | 131.20 | 129.80 | 131.01 | 120.80 | 1,634,800 |
| 2024-02-08 | 130.78 | 130.78 | 128.86 | 130.20 | 120.05 | 3,932,900 |
| 2024-02-07 | 130.78 | 131.04 | 129.92 | 130.65 | 120.47 | 2,609,000 |
| 2024-02-06 | 130.30 | 131.17 | 130.28 | 130.73 | 120.54 | 4,276,300 |
| 2024-02-05 | 131.12 | 131.27 | 129.93 | 130.53 | 120.36 | 8,736,200 |
| 2024-02-02 | 131.46 | 131.46 | 130.24 | 131.22 | 120.99 | 4,227,100 |
| 2024-02-01 | 131.08 | 131.64 | 130.24 | 131.49 | 121.24 | 3,265,300 |
| 2024-01-31 | 133.17 | 133.60 | 131.07 | 131.21 | 120.98 | 4,254,000 |
| 2024-01-30 | 132.68 | 133.21 | 132.13 | 133.09 | 122.72 | 3,158,800 |
| 2024-01-29 | 132.59 | 132.78 | 131.85 | 132.71 | 122.37 | 9,073,200 |
| 2024-01-26 | 131.50 | 133.15 | 131.50 | 132.99 | 122.63 | 12,877,200 |
| 2024-01-25 | 132.69 | 132.87 | 131.63 | 132.34 | 122.03 | 10,162,800 |
| 2024-01-24 | 132.79 | 133.37 | 132.02 | 132.34 | 122.03 | 20,283,500 |
| 2024-01-23 | 133.69 | 134.08 | 133.25 | 133.74 | 122.05 | 8,797,300 |
| 2024-01-22 | 133.80 | 134.34 | 132.73 | 133.41 | 121.74 | 14,845,300 |
| 2024-01-19 | 132.85 | 134.09 | 131.67 | 133.81 | 122.11 | 11,983,200 |
| 2024-01-18 | 132.49 | 132.96 | 131.99 | 132.52 | 120.93 | 6,707,500 |
| 2024-01-17 | 132.10 | 132.40 | 130.81 | 131.72 | 120.20 | 8,537,200 |
| 2024-01-16 | 131.69 | 132.80 | 131.38 | 132.80 | 121.19 | 11,017,200 |
| 2024-01-15 | 132.00 | 132.84 | 131.35 | 132.45 | 120.87 | 802,000 |
| 2024-01-12 | 133.53 | 134.13 | 132.12 | 132.20 | 120.64 | 3,466,600 |
| 2024-01-11 | 134.33 | 134.61 | 132.73 | 133.32 | 121.66 | 3,157,900 |
| 2024-01-10 | 134.97 | 135.59 | 133.81 | 134.64 | 122.87 | 3,238,500 |
| 2024-01-09 | 135.03 | 135.63 | 134.24 | 135.33 | 123.50 | 6,545,200 |
| 2024-01-08 | 134.30 | 135.30 | 134.16 | 135.30 | 123.47 | 4,469,600 |
| 2024-01-05 | 133.94 | 134.80 | 133.56 | 134.63 | 122.86 | 3,482,400 |
| 2024-01-04 | 133.55 | 134.97 | 133.49 | 133.77 | 122.07 | 2,113,300 |
| 2024-01-03 | 133.57 | 133.92 | 132.78 | 133.58 | 121.90 | 5,352,100 |
| 2024-01-02 | 133.36 | 134.12 | 133.18 | 133.95 | 122.24 | 8,608,500 |
| 2023-12-29 | 134.10 | 134.34 | 133.70 | 134.00 | 122.28 | 2,371,300 |
| 2023-12-28 | 133.95 | 134.38 | 133.61 | 134.04 | 122.32 | 1,631,200 |
| 2023-12-27 | 133.75 | 134.69 | 133.70 | 134.23 | 122.49 | 2,668,400 |
| 2023-12-22 | 133.27 | 134.16 | 133.22 | 133.67 | 121.98 | 2,965,400 |
| 2023-12-21 | 133.00 | 133.74 | 132.78 | 133.09 | 121.45 | 1,809,600 |
| 2023-12-20 | 133.15 | 134.36 | 132.30 | 132.33 | 120.76 | 4,079,300 |
| 2023-12-19 | 132.57 | 133.60 | 132.50 | 133.38 | 121.72 | 2,755,700 |
| 2023-12-18 | 132.00 | 133.06 | 131.57 | 132.40 | 120.82 | 2,925,800 |
| 2023-12-15 | 131.20 | 131.84 | 130.65 | 131.39 | 119.90 | 14,092,400 |
| 2023-12-14 | 129.00 | 131.02 | 128.97 | 130.86 | 119.42 | 14,418,300 |
| 2023-12-13 | 125.70 | 128.76 | 124.70 | 128.62 | 117.37 | 5,317,400 |
| 2023-12-12 | 125.36 | 125.74 | 124.90 | 125.53 | 114.55 | 2,604,800 |
| 2023-12-11 | 125.50 | 125.60 | 124.49 | 125.47 | 114.50 | 1,605,200 |
| 2023-12-08 | 124.35 | 125.60 | 124.28 | 125.24 | 114.29 | 5,144,200 |
| 2023-12-07 | 124.12 | 124.50 | 123.44 | 124.26 | 113.39 | 2,068,200 |
| 2023-12-06 | 124.50 | 125.44 | 123.76 | 123.83 | 113.00 | 2,357,300 |
| 2023-12-05 | 123.50 | 124.51 | 123.22 | 124.00 | 113.16 | 2,444,500 |
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.