Royal Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	125.34	126.63	125.13	126.04	108.00	2,194,000
2022-06-28	125.55	126.91	124.75	125.34	107.40	3,734,500
2022-06-27	124.95	125.52	124.05	124.77	106.91	4,625,300
2022-06-24	124.00	124.91	123.56	124.34	106.55	2,823,600
2022-06-23	125.01	125.29	122.36	123.35	105.70	3,513,900
2022-06-22	125.00	126.00	124.54	125.23	107.31	2,669,300
2022-06-21	126.41	126.99	126.01	126.38	108.29	2,865,000
2022-06-20	125.29	126.26	124.77	125.97	107.94	843,200
2022-06-17	124.87	125.88	124.03	124.53	106.71	6,651,700
2022-06-16	125.00	125.45	123.30	124.77	106.91	2,379,700
2022-06-15	126.44	127.74	125.37	126.58	108.46	5,859,300
2022-06-14	127.00	127.30	125.06	126.01	107.98	2,545,700
2022-06-13	126.42	127.31	126.01	126.68	108.55	2,796,800
2022-06-10	129.48	129.70	127.82	128.55	110.15	2,035,300
2022-06-09	131.76	132.43	130.84	130.93	112.19	1,345,200
2022-06-08	132.99	133.00	131.16	131.87	113.00	2,741,800
2022-06-07	132.06	133.34	131.90	133.09	114.04	1,710,500
2022-06-06	132.70	133.55	132.11	132.49	113.53	2,370,200
2022-06-03	132.24	132.50	131.70	131.95	113.07	2,126,600
2022-06-02	132.45	133.21	131.73	132.87	113.85	1,542,600
2022-06-01	132.78	133.38	131.89	132.45	113.49	1,975,800
2022-05-31	131.17	132.66	130.66	132.17	113.25	4,224,100
2022-05-30	131.10	132.66	130.90	132.10	113.19	603,300
2022-05-27	129.25	131.62	128.85	130.95	112.21	2,647,100
2022-05-26	129.00	129.36	127.84	128.54	110.14	1,899,900
2022-05-25	128.84	129.42	128.03	128.55	110.15	2,197,500
2022-05-24	129.50	129.54	127.51	128.62	110.21	2,712,300
2022-05-20	127.99	128.22	125.68	127.25	109.04	2,369,400
2022-05-19	125.00	127.91	124.59	126.98	108.81	2,895,900
2022-05-18	126.61	126.91	125.26	125.97	107.94	7,991,600
2022-05-17	128.27	128.89	126.62	127.22	109.01	3,126,800
2022-05-16	126.83	127.43	125.64	126.89	108.73	2,720,500
2022-05-13	126.11	127.07	125.80	126.62	108.50	3,354,900
2022-05-12	125.59	126.13	124.22	125.34	107.40	3,375,000
2022-05-11	126.00	128.15	125.55	126.39	108.30	5,097,000
2022-05-10	128.30	129.28	126.08	126.37	108.28	4,712,300
2022-05-09	128.00	128.99	127.46	127.73	109.45	4,991,800
2022-05-06	130.35	130.76	128.76	129.59	111.04	3,211,800
2022-05-05	132.24	132.39	129.57	130.32	111.67	4,022,600
2022-05-04	130.77	132.83	130.49	132.60	113.62	2,792,700
2022-05-03	130.01	132.08	129.89	130.97	112.23	1,653,400
2022-05-02	130.02	130.39	128.26	129.70	111.14	4,452,100
2022-04-29	131.05	131.80	129.65	129.75	111.18	2,569,500
2022-04-28	130.54	132.05	130.10	131.45	112.64	2,793,800
2022-04-27	129.87	130.61	129.01	129.68	111.12	2,206,700
2022-04-26	131.10	132.47	130.02	130.15	111.52	6,418,700
2022-04-25	132.13	132.51	129.93	131.60	112.77	6,559,600
2022-04-22	137.20	137.36	132.72	132.76	113.76	10,172,300
2022-04-21	139.75	140.75	138.51	138.57	117.71	12,608,800
2022-04-20	139.08	139.89	138.68	139.01	118.08	2,329,600
2022-04-19	137.70	138.92	137.20	138.72	117.84	8,113,000
2022-04-18	136.86	137.92	136.60	137.18	116.53	6,277,800
2022-04-14	136.50	137.55	136.50	136.86	116.26	8,609,600
2022-04-13	135.95	136.54	135.29	136.40	115.87	2,727,200
2022-04-12	137.55	138.24	135.80	136.45	115.91	3,627,800
2022-04-11	137.01	138.41	136.80	137.56	116.85	3,196,800
2022-04-08	135.99	137.22	135.67	136.66	116.09	2,162,200
2022-04-07	137.15	137.31	134.85	135.57	115.16	4,254,100
2022-04-06	137.30	137.86	136.46	137.15	116.50	2,832,400
2022-04-05	137.69	139.20	137.52	137.99	117.22	3,716,900

← NewerPage 19 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.