Royal Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 297.00 | 298.22 | 294.95 | 297.74 | 295.96 | 5,520,300 |
| 2026-07-20 | 302.45 | 303.10 | 295.77 | 295.77 | 294.01 | 4,634,600 |
| 2026-07-17 | 300.49 | 304.81 | 299.21 | 302.13 | 300.33 | 2,670,000 |
| 2026-07-16 | 305.65 | 306.38 | 302.26 | 303.16 | 301.35 | 3,483,200 |
| 2026-07-15 | 301.44 | 305.98 | 301.20 | 305.74 | 303.92 | 3,539,400 |
| 2026-07-14 | 297.50 | 301.56 | 297.16 | 300.95 | 299.15 | 4,137,600 |
| 2026-07-13 | 298.64 | 300.20 | 295.75 | 297.86 | 296.08 | 2,918,200 |
| 2026-07-10 | 296.05 | 299.29 | 295.05 | 298.81 | 297.03 | 2,266,300 |
| 2026-07-09 | 292.45 | 296.17 | 292.44 | 295.84 | 294.08 | 4,068,100 |
| 2026-07-08 | 295.23 | 296.12 | 289.98 | 291.62 | 289.88 | 4,534,600 |
| 2026-07-07 | 295.57 | 297.49 | 294.37 | 296.88 | 295.11 | 4,532,600 |
| 2026-07-06 | 290.92 | 295.53 | 290.77 | 295.29 | 293.53 | 4,922,200 |
| 2026-07-03 | 290.20 | 292.05 | 289.75 | 290.38 | 288.65 | 1,643,200 |
| 2026-07-02 | 296.00 | 296.91 | 288.58 | 290.43 | 288.70 | 4,797,300 |
| 2026-06-30 | 291.77 | 294.32 | 291.06 | 293.68 | 291.93 | 2,470,600 |
| 2026-06-29 | 288.22 | 291.09 | 287.61 | 290.88 | 289.14 | 3,127,900 |
| 2026-06-26 | 288.68 | 289.50 | 286.16 | 288.01 | 286.29 | 2,348,000 |
| 2026-06-25 | 288.57 | 290.70 | 288.04 | 289.12 | 287.40 | 2,107,000 |
| 2026-06-24 | 289.43 | 289.82 | 286.73 | 288.03 | 286.31 | 3,042,800 |
| 2026-06-23 | 285.60 | 288.75 | 284.51 | 288.41 | 286.69 | 2,586,800 |
| 2026-06-22 | 283.99 | 287.69 | 283.99 | 286.80 | 285.09 | 3,024,000 |
| 2026-06-19 | 287.05 | 287.68 | 283.87 | 284.08 | 282.39 | 5,617,100 |
| 2026-06-18 | 284.31 | 286.31 | 283.38 | 285.10 | 283.40 | 2,445,200 |
| 2026-06-17 | 282.11 | 284.71 | 282.00 | 283.23 | 281.54 | 2,788,600 |
| 2026-06-16 | 279.87 | 281.65 | 278.82 | 281.51 | 279.83 | 2,154,700 |
| 2026-06-15 | 281.73 | 282.00 | 276.20 | 278.46 | 276.80 | 2,256,400 |
| 2026-06-12 | 279.00 | 281.78 | 278.10 | 278.93 | 277.27 | 2,457,200 |
| 2026-06-11 | 277.45 | 278.95 | 274.78 | 277.93 | 276.27 | 2,414,800 |
| 2026-06-10 | 275.24 | 278.35 | 275.13 | 275.76 | 274.11 | 2,316,200 |
| 2026-06-09 | 273.42 | 277.09 | 272.92 | 276.01 | 274.36 | 2,527,000 |
| 2026-06-08 | 271.76 | 273.64 | 271.33 | 272.63 | 271.00 | 2,648,900 |
| 2026-06-05 | 270.11 | 272.35 | 269.39 | 270.60 | 268.99 | 2,121,600 |
| 2026-06-04 | 266.61 | 271.69 | 266.61 | 270.94 | 269.32 | 2,240,400 |
| 2026-06-03 | 263.27 | 266.74 | 263.00 | 265.81 | 264.22 | 2,255,400 |
| 2026-06-02 | 260.00 | 264.72 | 260.00 | 264.56 | 262.98 | 3,036,700 |
| 2026-06-01 | 262.10 | 263.61 | 259.69 | 261.09 | 259.53 | 2,824,600 |
| 2026-05-29 | 261.35 | 264.44 | 257.96 | 264.44 | 262.86 | 5,493,300 |
| 2026-05-28 | 259.38 | 263.13 | 257.60 | 260.54 | 258.99 | 3,224,300 |
| 2026-05-27 | 261.98 | 264.15 | 260.67 | 261.64 | 260.08 | 2,880,800 |
| 2026-05-26 | 262.61 | 264.53 | 260.45 | 262.33 | 260.77 | 3,788,400 |
| 2026-05-25 | 263.99 | 265.10 | 263.19 | 264.15 | 262.57 | 847,200 |
| 2026-05-22 | 262.00 | 262.77 | 261.10 | 261.97 | 260.41 | 4,292,500 |
| 2026-05-21 | 256.40 | 261.18 | 255.98 | 260.59 | 259.04 | 4,608,000 |
| 2026-05-20 | 252.55 | 257.91 | 252.55 | 257.34 | 255.80 | 4,231,400 |
| 2026-05-19 | 254.83 | 254.83 | 252.13 | 252.53 | 251.02 | 3,375,600 |
| 2026-05-15 | 250.55 | 252.50 | 249.86 | 252.50 | 250.99 | 3,892,200 |
| 2026-05-14 | 247.85 | 252.43 | 247.53 | 252.43 | 250.92 | 3,273,700 |
| 2026-05-13 | 248.98 | 250.86 | 245.57 | 246.83 | 245.36 | 5,393,200 |
| 2026-05-12 | 248.43 | 249.87 | 246.37 | 249.87 | 248.38 | 3,761,300 |
| 2026-05-11 | 247.70 | 248.94 | 246.16 | 247.37 | 245.89 | 5,299,100 |
| 2026-05-08 | 248.39 | 249.16 | 247.00 | 248.79 | 247.31 | 3,569,100 |
| 2026-05-07 | 247.70 | 249.13 | 246.19 | 247.64 | 246.16 | 3,905,300 |
| 2026-05-06 | 245.20 | 248.33 | 244.93 | 247.72 | 246.24 | 3,017,300 |
| 2026-05-05 | 243.00 | 244.61 | 242.65 | 243.18 | 241.73 | 3,444,200 |
| 2026-05-04 | 242.05 | 243.51 | 241.48 | 242.37 | 240.92 | 5,819,900 |
| 2026-05-01 | 244.48 | 245.43 | 243.42 | 244.20 | 242.74 | 1,514,600 |
| 2026-04-30 | 240.00 | 244.86 | 239.99 | 244.31 | 242.85 | 3,157,600 |
| 2026-04-29 | 242.90 | 243.12 | 239.73 | 239.99 | 238.56 | 2,683,000 |
| 2026-04-28 | 241.26 | 243.24 | 240.98 | 243.14 | 241.69 | 5,364,900 |
| 2026-04-27 | 240.00 | 240.82 | 238.60 | 240.77 | 239.33 | 5,163,000 |
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.