Royal Bank of Canada historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	120.12	120.49	119.25	120.10	108.26	1,575,000
2023-09-07	121.05	121.52	119.87	120.30	108.44	2,614,300
2023-09-06	121.74	121.95	120.79	121.24	109.29	1,540,400
2023-09-05	122.54	123.27	121.91	122.02	109.99	1,632,400
2023-09-01	122.26	123.13	122.26	122.85	110.74	2,461,000
2023-08-31	122.88	123.64	121.45	121.74	109.74	2,154,000
2023-08-30	122.99	123.47	122.77	122.98	110.85	1,679,000
2023-08-29	122.05	122.94	121.77	122.66	110.56	2,253,400
2023-08-28	121.02	122.02	120.86	122.02	109.99	1,521,000
2023-08-25	122.70	124.05	120.54	121.02	109.09	2,058,500
2023-08-24	120.52	123.06	120.52	122.62	110.53	2,978,200
2023-08-23	120.10	121.02	119.86	120.26	108.40	3,818,900
2023-08-22	121.43	121.62	119.64	119.71	107.91	4,165,000
2023-08-21	121.68	122.27	121.03	121.24	109.29	5,630,400
2023-08-18	122.00	122.34	121.47	121.47	109.49	3,516,100
2023-08-17	123.97	125.71	122.49	122.49	110.41	3,414,800
2023-08-16	123.70	124.40	123.17	123.42	111.25	3,557,600
2023-08-15	126.00	126.21	123.89	124.04	111.81	3,587,600
2023-08-14	127.42	127.52	126.30	126.87	114.36	3,640,900
2023-08-11	127.63	128.11	127.27	127.57	114.99	2,229,500
2023-08-10	128.00	128.80	127.65	127.70	115.11	4,102,800
2023-08-09	127.56	127.79	127.13	127.48	114.91	1,979,000
2023-08-08	127.70	127.81	126.89	127.48	114.91	3,942,700
2023-08-04	127.69	128.93	127.42	128.25	115.60	1,979,200
2023-08-03	127.94	128.04	127.30	127.70	115.11	1,979,000
2023-08-02	128.87	129.35	128.10	128.49	115.82	4,407,900
2023-08-01	130.39	130.50	129.11	129.67	116.88	7,878,900
2023-07-31	130.37	131.34	130.24	130.73	117.84	3,066,900
2023-07-28	131.05	131.45	130.31	130.31	117.46	5,712,900
2023-07-27	130.53	131.13	129.92	130.16	117.33	6,247,000
2023-07-26	129.99	130.75	129.43	130.17	117.33	9,827,900
2023-07-25	131.10	131.14	129.22	130.01	117.19	10,274,500
2023-07-24	130.99	132.70	130.85	132.06	117.82	2,970,300
2023-07-21	130.49	131.17	130.25	131.03	116.90	10,349,600
2023-07-20	130.25	130.52	130.12	130.43	116.37	5,410,200
2023-07-19	129.59	130.46	128.91	130.17	116.13	12,686,500
2023-07-18	129.61	130.28	129.14	129.66	115.68	9,973,900
2023-07-17	128.23	129.16	127.74	129.07	115.15	4,693,900
2023-07-14	128.00	128.63	127.90	128.12	114.31	5,526,700
2023-07-13	126.24	127.87	126.18	127.42	113.68	5,820,200
2023-07-12	126.74	126.74	125.39	126.08	112.49	5,612,500
2023-07-11	125.40	125.85	125.05	125.84	112.27	5,230,700
2023-07-10	125.40	125.74	125.12	125.27	111.76	2,935,000
2023-07-07	125.01	126.07	124.78	125.52	111.99	4,305,300
2023-07-06	126.34	126.35	125.14	125.51	111.98	3,769,000
2023-07-05	126.59	127.38	126.11	127.08	113.38	4,277,900
2023-07-04	126.60	127.25	126.06	126.72	113.06	1,749,000
2023-06-30	126.00	126.88	126.00	126.52	112.88	3,625,900
2023-06-29	125.02	125.82	124.83	125.51	111.98	2,730,000
2023-06-28	125.63	125.74	124.26	124.92	111.45	1,824,400
2023-06-27	123.94	125.56	123.85	125.23	111.73	2,109,100
2023-06-26	122.16	124.05	122.14	123.62	110.29	4,121,600
2023-06-23	123.02	123.18	122.20	122.32	109.13	1,985,800
2023-06-22	124.24	124.67	123.36	123.61	110.28	2,001,500
2023-06-21	124.45	125.23	124.16	124.59	111.16	2,248,600
2023-06-20	125.08	125.20	124.42	124.76	111.31	2,692,300
2023-06-19	125.85	125.96	125.25	125.36	111.84	425,000
2023-06-16	125.99	126.86	125.76	125.88	112.31	7,283,200
2023-06-15	125.35	125.98	124.91	125.83	112.26	1,573,400
2023-06-14	125.25	125.80	124.80	125.18	111.68	1,713,300

← NewerPage 14 of 21 · 1,258 trading daysOlder →

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.