Royal Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	122.68	124.42	122.50	123.89	107.27	3,072,300
2022-09-23	123.66	123.98	122.37	123.40	106.85	2,920,600
2022-09-22	126.00	126.28	124.92	124.98	108.21	1,905,900
2022-09-21	127.75	127.98	125.55	125.61	108.76	2,154,900
2022-09-20	127.38	127.45	126.15	127.25	110.18	2,718,700
2022-09-19	125.94	127.86	125.35	127.61	110.49	2,614,800
2022-09-16	126.88	127.35	125.97	126.45	109.49	6,981,200
2022-09-15	126.98	129.16	126.61	127.91	110.75	2,643,400
2022-09-14	127.27	127.86	126.42	126.98	109.95	2,386,100
2022-09-13	127.46	127.98	126.52	126.89	109.87	1,903,400
2022-09-12	128.33	129.41	128.02	128.93	111.63	2,317,200
2022-09-09	126.45	128.10	126.40	127.68	110.55	1,781,500
2022-09-08	123.58	125.85	123.20	125.64	108.79	1,735,200
2022-09-07	122.18	124.42	121.74	123.92	107.30	1,989,900
2022-09-06	123.11	123.80	121.25	122.50	106.07	2,400,700
2022-09-02	123.00	124.75	122.62	123.04	106.53	2,857,700
2022-09-01	121.50	122.02	120.28	121.89	105.54	2,598,400
2022-08-31	123.15	123.42	122.13	122.13	105.75	2,395,800
2022-08-30	125.33	125.94	122.82	123.15	106.63	2,205,700
2022-08-29	123.75	125.28	123.60	125.07	108.29	1,868,000
2022-08-26	126.02	126.59	124.95	124.97	108.21	2,148,700
2022-08-25	123.61	126.43	123.13	125.76	108.89	3,446,600
2022-08-24	123.50	124.01	121.81	123.20	106.67	4,705,100
2022-08-23	126.54	126.90	125.85	126.49	109.52	3,199,900
2022-08-22	127.70	127.94	126.68	127.63	110.51	3,192,900
2022-08-19	129.10	129.19	128.16	129.05	111.74	2,898,400
2022-08-18	129.10	129.95	129.00	129.60	112.21	1,952,000
2022-08-17	128.70	129.17	128.39	129.07	111.76	4,121,300
2022-08-16	128.11	129.66	128.04	129.26	111.92	1,900,500
2022-08-15	127.87	128.48	127.32	128.45	111.22	5,420,000
2022-08-12	127.71	128.29	126.93	128.03	110.86	2,393,500
2022-08-11	126.30	127.08	126.20	126.89	109.87	2,977,600
2022-08-10	125.05	126.28	125.00	125.90	109.01	3,370,300
2022-08-09	124.49	124.90	123.70	124.21	107.55	2,421,300
2022-08-08	126.22	126.52	124.50	124.60	107.89	5,552,100
2022-08-05	126.50	126.76	125.79	126.47	109.50	2,592,900
2022-08-04	126.33	126.53	125.54	126.44	109.48	6,142,800
2022-08-03	124.74	126.94	124.63	126.27	109.33	3,685,000
2022-08-02	123.48	124.93	123.48	124.23	107.56	5,088,100
2022-07-29	123.93	125.68	123.93	124.86	108.11	4,168,800
2022-07-28	123.10	124.00	121.83	123.75	107.15	4,712,200
2022-07-27	122.16	123.33	121.73	122.65	106.20	4,460,700
2022-07-26	122.19	123.47	121.43	121.85	105.50	7,420,400
2022-07-25	123.00	123.94	122.55	123.10	106.59	6,288,700
2022-07-22	123.89	124.67	123.19	123.62	105.93	9,930,500
2022-07-21	124.08	124.44	122.93	124.08	106.32	9,400,300
2022-07-20	123.33	123.91	122.51	123.70	106.00	4,032,800
2022-07-19	122.05	123.72	121.55	123.28	105.64	5,901,800
2022-07-18	119.77	122.13	119.60	120.80	103.51	5,602,100
2022-07-15	120.16	120.55	118.24	118.63	101.65	5,066,400
2022-07-14	125.25	125.58	119.20	119.24	102.18	8,553,800
2022-07-13	126.87	127.27	124.71	126.35	108.27	3,009,500
2022-07-12	126.92	128.76	126.50	127.67	109.40	4,373,000
2022-07-11	126.98	127.54	126.58	127.37	109.14	5,152,600
2022-07-08	127.55	128.37	127.11	127.56	109.30	3,725,700
2022-07-07	126.09	128.26	126.04	127.48	109.24	3,697,700
2022-07-06	124.69	125.67	124.25	125.54	107.57	2,721,400
2022-07-05	124.84	125.63	123.21	124.87	107.00	3,751,000
2022-07-04	124.94	126.64	124.84	125.69	107.70	1,111,200
2022-06-30	124.50	124.91	123.33	124.64	106.80	2,576,600

← NewerPage 18 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.