Royal Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	127.46	129.33	127.45	128.55	113.57	2,152,900
2023-03-17	129.08	129.20	127.03	127.26	112.43	8,312,600
2023-03-16	129.89	132.31	128.53	130.50	115.29	3,128,200
2023-03-15	130.00	130.88	129.15	130.54	115.33	4,193,800
2023-03-14	133.96	134.11	131.53	132.76	117.29	3,058,500
2023-03-13	131.00	132.22	128.91	131.27	115.97	4,516,000
2023-03-10	134.45	135.00	132.61	133.11	117.60	4,088,800
2023-03-09	136.89	137.16	134.91	135.39	119.61	3,352,700
2023-03-08	135.71	137.23	135.71	137.06	121.09	2,711,800
2023-03-07	137.21	137.21	135.62	136.54	120.63	2,226,900
2023-03-06	136.86	137.78	136.63	137.21	121.22	2,781,200
2023-03-03	136.71	137.19	136.50	136.75	120.82	3,257,900
2023-03-02	133.60	136.38	133.09	136.21	120.34	3,822,300
2023-03-01	136.65	137.05	132.35	133.62	118.05	5,951,400
2023-02-28	137.68	138.80	137.48	138.54	122.40	3,941,300
2023-02-27	137.50	138.77	137.42	138.04	121.95	1,882,300
2023-02-24	135.35	137.28	135.14	137.22	121.23	2,826,100
2023-02-23	137.00	137.19	135.40	135.87	120.04	2,714,400
2023-02-22	137.75	137.82	136.35	136.55	120.64	4,922,300
2023-02-21	138.30	138.65	137.71	138.23	122.12	3,834,400
2023-02-17	137.76	139.35	137.76	138.79	122.62	5,139,900
2023-02-16	138.31	139.38	138.31	138.54	122.40	5,294,400
2023-02-15	137.99	138.76	137.78	138.67	122.51	5,379,800
2023-02-14	138.77	139.25	138.06	138.85	122.67	2,514,100
2023-02-13	138.75	139.44	138.35	138.99	122.79	4,340,000
2023-02-10	138.76	139.23	138.26	138.76	122.59	4,095,700
2023-02-09	139.99	140.18	138.55	139.25	123.02	3,103,000
2023-02-08	138.23	139.64	138.04	139.55	123.29	3,103,900
2023-02-07	137.59	139.07	137.42	138.62	122.47	5,276,300
2023-02-06	137.63	138.25	137.07	138.12	122.03	7,063,600
2023-02-03	136.50	138.20	136.46	138.15	122.05	4,559,100
2023-02-02	136.65	137.09	136.01	136.39	120.50	3,755,000
2023-02-01	136.21	137.33	135.61	136.49	120.59	4,967,000
2023-01-31	135.40	136.30	134.71	136.16	120.29	4,103,100
2023-01-30	134.01	135.24	134.01	135.07	119.33	4,274,200
2023-01-27	135.86	135.95	134.54	134.65	118.96	3,776,400
2023-01-26	133.78	135.74	133.73	135.61	119.81	11,180,400
2023-01-25	133.62	133.88	132.88	133.49	117.94	14,669,100
2023-01-24	134.54	135.24	134.06	135.12	118.21	5,401,700
2023-01-23	135.00	135.22	133.58	134.73	117.87	12,461,800
2023-01-20	134.52	134.74	133.79	134.71	117.85	6,311,600
2023-01-19	133.89	134.71	133.70	134.47	117.64	4,474,300
2023-01-18	135.46	135.90	134.47	134.57	117.73	7,128,800
2023-01-17	134.97	135.68	134.56	135.30	118.37	8,033,800
2023-01-16	134.00	135.14	134.00	134.69	117.83	3,427,300
2023-01-13	132.90	134.71	132.90	134.28	117.47	3,351,300
2023-01-12	133.00	134.00	132.55	133.45	116.75	13,776,600
2023-01-11	133.20	133.70	132.41	132.77	116.15	2,530,300
2023-01-10	131.51	133.00	131.17	132.90	116.27	4,505,300
2023-01-09	130.82	131.83	130.57	131.40	114.95	3,719,700
2023-01-06	129.02	130.47	128.82	130.43	114.11	3,559,400
2023-01-05	128.02	129.03	127.87	128.79	112.67	2,219,400
2023-01-04	128.50	130.05	128.14	129.17	113.00	3,282,500
2023-01-03	128.41	128.86	127.36	128.03	112.01	4,506,700
2022-12-30	128.12	128.75	126.68	127.30	111.37	3,545,800
2022-12-29	128.15	128.88	127.82	128.66	112.56	3,256,100
2022-12-28	127.56	128.66	127.30	127.71	111.73	3,163,800
2022-12-23	127.72	128.45	127.26	128.28	112.23	2,134,600
2022-12-22	128.00	128.29	126.35	127.73	111.74	2,441,100
2022-12-21	128.14	129.31	128.09	128.67	112.57	2,183,800

← NewerPage 16 of 21 · 1,255 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.