Royal Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	137.00	138.62	136.55	138.23	117.42	3,387,200
2022-04-01	138.38	138.63	136.24	137.32	116.65	2,638,900
2022-03-31	139.92	140.45	137.64	137.64	116.92	3,097,400
2022-03-30	140.49	140.69	139.00	139.88	118.82	3,703,100
2022-03-29	141.90	142.27	140.25	140.37	119.24	2,030,900
2022-03-28	141.41	141.74	140.20	140.82	119.62	4,324,900
2022-03-25	140.63	141.68	140.39	141.28	120.01	2,855,800
2022-03-24	141.28	141.47	139.82	140.49	119.34	1,808,800
2022-03-23	142.56	142.63	140.17	140.39	119.26	2,567,200
2022-03-22	143.00	144.15	142.85	142.96	121.44	2,030,800
2022-03-21	142.50	142.95	141.97	142.71	121.23	1,742,200
2022-03-18	141.72	142.52	140.56	142.13	120.73	10,561,200
2022-03-17	140.68	141.88	140.17	141.75	120.41	1,823,100
2022-03-16	141.59	142.05	139.61	140.85	119.65	3,094,900
2022-03-15	139.51	140.47	138.32	140.08	118.99	3,086,000
2022-03-14	138.87	140.58	137.97	139.08	118.14	3,689,700
2022-03-11	138.40	139.64	138.01	138.15	117.35	3,352,900
2022-03-10	137.10	138.75	136.90	138.31	117.49	1,974,000
2022-03-09	137.07	138.99	136.78	137.75	117.01	2,298,800
2022-03-08	136.21	137.61	134.49	135.24	114.88	5,323,200
2022-03-07	138.01	138.30	135.75	136.30	115.78	5,158,800
2022-03-04	138.00	139.22	137.12	138.25	117.44	2,369,400
2022-03-03	138.04	140.55	137.99	139.04	118.11	2,825,200
2022-03-02	137.65	139.76	137.55	137.63	116.91	2,960,800
2022-03-01	139.90	139.94	136.92	137.40	116.72	3,673,500
2022-02-28	138.42	140.51	138.06	140.21	119.10	4,802,100
2022-02-25	139.00	141.34	138.24	140.37	119.24	3,658,400
2022-02-24	135.38	138.70	135.38	137.61	116.90	7,836,000
2022-02-23	142.00	142.37	139.86	140.49	119.34	3,810,000
2022-02-22	140.47	142.46	140.26	142.35	120.92	2,845,300
2022-02-18	141.50	142.04	140.57	141.05	119.82	2,147,300
2022-02-17	144.42	144.50	141.41	141.46	120.17	2,904,300
2022-02-16	144.76	145.75	144.51	144.87	123.06	2,717,600
2022-02-15	145.95	146.05	144.61	145.00	123.17	1,637,800
2022-02-14	146.00	146.00	144.16	145.00	123.17	4,944,000
2022-02-11	145.59	147.04	145.30	146.25	124.23	2,858,600
2022-02-10	145.81	146.82	145.38	145.62	123.70	2,329,900
2022-02-09	148.00	148.26	146.14	146.43	124.39	2,586,200
2022-02-08	146.38	147.66	146.11	147.53	125.32	2,963,800
2022-02-07	147.12	147.36	145.75	145.77	123.83	3,793,000
2022-02-04	146.44	147.15	145.91	146.87	124.76	3,130,000
2022-02-03	146.00	146.90	145.65	146.16	124.16	5,062,100
2022-02-02	146.85	147.55	146.30	146.76	124.67	3,925,700
2022-02-01	145.00	146.29	144.60	146.14	124.14	4,779,000
2022-01-31	142.99	145.11	142.70	144.93	123.11	2,539,600
2022-01-28	142.60	143.24	141.66	143.18	121.63	6,853,900
2022-01-27	142.57	143.49	141.59	142.13	120.73	9,206,900
2022-01-26	142.09	142.79	140.72	141.46	120.17	4,136,400
2022-01-25	141.00	142.24	139.50	141.22	119.96	7,835,100
2022-01-24	142.75	143.50	140.63	143.34	120.74	8,062,600
2022-01-21	144.50	145.25	143.29	144.65	121.85	9,326,800
2022-01-20	147.00	147.54	144.98	145.31	122.40	5,743,500
2022-01-19	148.90	148.90	145.87	147.00	123.83	6,819,300
2022-01-18	148.19	149.52	147.75	148.69	125.25	10,085,000
2022-01-17	147.53	149.60	147.53	149.15	125.64	1,854,900
2022-01-14	144.70	147.30	144.49	147.29	124.07	7,629,100
2022-01-13	145.50	146.14	145.19	145.40	122.48	7,743,100
2022-01-12	143.98	145.07	143.80	144.99	122.13	4,232,800
2022-01-11	142.00	143.87	141.92	143.79	121.12	3,585,000
2022-01-10	142.02	142.67	141.01	142.53	120.06	4,055,600

← NewerPage 20 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.