Royal Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	124.19	125.37	124.00	124.82	111.36	1,510,400
2023-06-12	123.72	124.11	123.23	123.97	110.60	1,337,300
2023-06-09	123.34	124.01	122.90	123.89	110.53	1,228,000
2023-06-08	122.96	123.68	122.16	123.30	110.01	1,934,100
2023-06-07	123.62	123.85	122.50	123.09	109.82	1,170,100
2023-06-06	122.77	123.80	122.30	123.71	110.37	1,155,000
2023-06-05	124.50	124.78	122.72	122.92	109.67	2,500,100
2023-06-02	122.09	124.26	122.09	124.06	110.68	3,440,500
2023-06-01	121.47	122.41	120.97	121.59	108.48	4,557,800
2023-05-31	122.85	123.00	121.21	121.43	108.34	3,749,600
2023-05-30	123.15	123.64	122.58	123.11	109.84	2,464,800
2023-05-29	123.47	123.88	123.19	123.49	110.18	525,300
2023-05-26	121.75	123.49	121.20	123.08	109.81	2,550,100
2023-05-25	122.47	123.71	120.10	121.48	108.38	4,354,700
2023-05-24	124.93	125.00	123.12	123.75	110.41	3,552,100
2023-05-23	126.78	127.21	125.88	125.88	112.31	5,225,900
2023-05-19	128.18	128.49	126.85	127.19	113.48	4,390,000
2023-05-18	128.59	128.67	127.14	127.90	114.11	4,477,700
2023-05-17	128.56	128.89	127.83	128.62	114.75	3,645,300
2023-05-16	129.33	130.27	128.07	128.30	114.47	6,014,200
2023-05-15	129.82	131.01	129.80	130.92	116.80	6,590,700
2023-05-12	130.30	130.74	129.35	129.89	115.89	2,317,900
2023-05-11	128.96	129.94	128.49	129.84	115.84	2,851,600
2023-05-10	129.64	129.88	128.13	128.96	115.06	4,930,700
2023-05-09	130.03	130.39	128.64	129.43	115.47	2,600,500
2023-05-08	131.19	132.23	130.91	131.35	117.19	4,847,500
2023-05-05	130.82	131.20	130.02	131.08	116.95	2,624,400
2023-05-04	130.18	130.19	128.50	129.27	115.33	2,220,500
2023-05-03	131.28	132.43	131.02	131.12	116.98	2,655,100
2023-05-02	134.20	134.20	130.91	131.44	117.27	4,395,200
2023-05-01	134.85	135.35	134.27	134.37	119.88	6,137,300
2023-04-28	133.29	134.54	133.20	134.51	120.01	4,844,000
2023-04-27	132.73	134.06	132.62	133.79	119.36	5,372,300
2023-04-26	131.73	132.55	131.08	132.23	117.97	8,494,800
2023-04-25	133.45	133.82	131.26	131.76	117.55	8,851,700
2023-04-24	134.22	134.23	133.06	133.47	119.08	16,872,800
2023-04-21	134.76	135.40	134.06	135.30	119.53	6,370,800
2023-04-20	134.00	134.95	134.00	134.75	119.05	4,026,200
2023-04-19	134.18	134.88	133.90	134.69	119.00	4,391,900
2023-04-18	133.88	134.67	133.57	134.29	118.64	11,379,900
2023-04-17	132.60	133.58	132.29	133.53	117.97	8,318,700
2023-04-14	133.17	133.60	132.59	132.79	117.32	8,465,100
2023-04-13	131.92	132.20	131.13	132.09	116.70	2,898,500
2023-04-12	132.44	132.72	131.14	131.87	116.50	7,846,600
2023-04-11	131.45	132.57	131.43	131.78	116.42	3,337,300
2023-04-10	130.25	131.61	130.06	131.17	115.89	4,172,600
2023-04-06	130.01	130.80	129.68	130.55	115.34	4,126,100
2023-04-05	130.11	130.53	129.41	130.33	115.14	3,150,700
2023-04-04	131.65	131.82	129.36	130.46	115.26	3,007,400
2023-04-03	130.23	130.95	129.98	130.94	115.68	4,232,800
2023-03-31	128.53	129.30	128.53	129.25	114.19	2,188,500
2023-03-30	129.11	129.47	128.17	128.46	113.49	1,924,500
2023-03-29	127.87	128.35	127.39	128.12	113.19	2,775,800
2023-03-28	127.70	128.32	126.76	127.14	112.33	3,658,400
2023-03-27	128.10	128.17	127.03	127.77	112.88	2,212,800
2023-03-24	125.72	126.90	125.32	126.81	112.03	2,106,200
2023-03-23	128.10	129.10	126.56	127.07	112.26	3,565,400
2023-03-22	130.66	130.66	127.97	127.99	113.08	2,613,900
2023-03-21	130.00	130.90	129.58	129.78	114.66	2,694,200
2023-03-20	127.46	129.33	127.45	128.55	113.57	2,152,900

← NewerPage 15 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.