Royal Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	127.54	128.46	127.08	127.50	111.54	3,750,500
2022-12-19	128.00	128.59	126.40	126.76	110.90	2,569,100
2022-12-16	127.20	128.55	127.19	127.96	111.95	6,758,500
2022-12-15	128.54	128.92	127.35	128.22	112.17	1,972,700
2022-12-14	130.13	130.88	129.15	129.42	113.22	1,800,800
2022-12-13	133.55	133.60	128.84	130.16	113.87	3,958,300
2022-12-12	131.35	132.42	130.53	132.13	115.59	3,034,000
2022-12-09	131.23	131.71	130.72	130.91	114.53	1,238,500
2022-12-08	132.00	132.41	130.47	131.29	114.86	1,869,700
2022-12-07	132.22	132.39	131.44	131.89	115.38	1,648,300
2022-12-06	133.80	134.02	131.29	132.28	115.72	1,888,400
2022-12-05	133.63	134.01	133.02	133.68	116.95	3,049,100
2022-12-02	133.89	134.78	133.50	134.21	117.41	1,374,200
2022-12-01	134.46	135.45	133.15	134.67	117.82	2,397,100
2022-11-30	134.80	134.90	131.66	133.78	117.04	5,769,800
2022-11-29	132.74	133.99	131.09	133.77	117.03	2,502,900
2022-11-28	134.56	135.44	132.95	133.21	116.54	2,548,100
2022-11-25	134.83	135.43	134.66	134.81	117.94	1,751,300
2022-11-24	134.85	135.43	134.57	134.79	117.92	1,714,700
2022-11-23	134.72	135.69	134.12	134.69	117.83	2,627,400
2022-11-22	133.10	135.18	132.78	134.83	117.96	3,876,700
2022-11-21	132.49	133.00	132.15	132.95	116.31	5,381,700
2022-11-18	133.00	133.75	132.58	132.70	116.09	2,217,000
2022-11-17	130.57	132.35	130.55	132.32	115.76	3,388,300
2022-11-16	131.65	131.78	130.93	131.52	115.06	5,651,000
2022-11-15	132.56	132.99	130.75	131.78	115.29	2,438,800
2022-11-14	131.55	132.13	131.28	131.66	115.18	5,177,700
2022-11-11	131.31	132.13	130.55	131.68	115.20	2,619,800
2022-11-10	129.80	131.38	129.04	130.89	114.51	3,747,100
2022-11-09	128.49	129.02	127.41	127.87	111.87	2,348,600
2022-11-08	128.26	129.57	128.20	128.71	112.60	1,724,000
2022-11-07	127.84	128.64	127.29	128.21	112.16	3,576,700
2022-11-04	126.34	127.71	126.32	127.32	111.39	2,592,900
2022-11-03	124.96	125.87	124.65	125.43	109.73	3,855,200
2022-11-02	125.87	127.70	125.50	125.72	109.99	3,766,900
2022-11-01	126.93	127.21	125.66	126.07	110.29	1,825,500
2022-10-31	125.45	126.70	125.44	126.05	110.27	3,120,000
2022-10-28	124.98	125.75	124.75	125.57	109.85	2,748,100
2022-10-27	125.14	125.90	124.39	124.70	109.09	5,100,300
2022-10-26	123.41	125.52	123.20	124.35	108.79	3,892,300
2022-10-25	122.05	124.18	122.05	123.88	108.38	16,054,300
2022-10-24	125.01	125.11	124.03	124.54	107.83	5,171,300
2022-10-21	122.38	123.84	121.31	123.73	107.13	3,283,800
2022-10-20	122.76	123.51	121.22	121.73	105.40	5,746,300
2022-10-19	123.33	123.90	122.11	123.28	106.74	4,165,800
2022-10-18	125.56	125.91	123.95	124.20	107.54	7,798,800
2022-10-17	123.25	124.67	123.24	123.58	107.00	6,195,500
2022-10-14	122.80	123.74	121.44	121.94	105.58	5,804,700
2022-10-13	117.53	122.86	116.75	122.02	105.65	7,045,900
2022-10-12	118.00	119.31	117.67	118.67	102.75	2,905,600
2022-10-11	120.36	120.59	117.80	118.08	102.24	5,396,800
2022-10-07	123.90	124.01	120.58	121.01	104.78	4,588,500
2022-10-06	127.89	128.00	123.65	124.56	107.85	9,722,800
2022-10-05	127.52	128.31	127.21	128.15	110.96	1,574,300
2022-10-04	126.87	129.23	126.71	128.70	111.44	4,305,400
2022-10-03	124.89	126.50	124.33	125.45	108.62	2,274,800
2022-09-30	124.75	126.00	124.17	124.37	107.69	1,982,500
2022-09-29	124.00	124.66	123.11	124.43	107.74	2,883,300
2022-09-28	122.49	125.43	122.26	124.72	107.99	2,577,400
2022-09-27	124.58	124.77	122.75	123.01	106.51	2,511,200

← NewerPage 17 of 21 · 1,259 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.