Royal Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 140.00 | 142.07 | 140.00 | 141.75 | 119.40 | 2,722,100 |
| 2022-01-06 | 138.71 | 139.90 | 138.63 | 139.81 | 117.77 | 3,194,500 |
| 2022-01-05 | 137.12 | 139.10 | 137.10 | 138.32 | 116.51 | 4,038,500 |
| 2022-01-04 | 136.02 | 137.19 | 135.63 | 136.84 | 115.27 | 3,985,400 |
| 2021-12-31 | 134.00 | 134.84 | 133.69 | 134.25 | 113.09 | 1,345,100 |
| 2021-12-30 | 134.99 | 135.24 | 134.43 | 134.46 | 113.26 | 1,194,100 |
| 2021-12-29 | 134.70 | 135.34 | 134.59 | 134.79 | 113.54 | 2,976,300 |
| 2021-12-24 | 133.64 | 134.00 | 133.60 | 133.99 | 112.87 | 368,800 |
| 2021-12-23 | 132.95 | 133.95 | 132.83 | 133.64 | 112.57 | 3,240,000 |
| 2021-12-22 | 131.30 | 132.59 | 131.28 | 132.59 | 111.69 | 1,997,800 |
| 2021-12-21 | 130.82 | 132.00 | 130.52 | 131.57 | 110.83 | 2,894,100 |
| 2021-12-20 | 129.95 | 130.98 | 129.54 | 129.99 | 109.50 | 2,899,800 |
| 2021-12-17 | 130.05 | 132.29 | 130.05 | 130.98 | 110.33 | 5,961,000 |
| 2021-12-16 | 130.85 | 132.13 | 130.73 | 131.47 | 110.74 | 2,956,200 |
| 2021-12-15 | 128.85 | 130.58 | 128.81 | 130.32 | 109.78 | 3,652,800 |
| 2021-12-14 | 127.99 | 129.59 | 127.87 | 128.62 | 108.34 | 3,126,600 |
| 2021-12-13 | 129.95 | 130.44 | 126.24 | 128.48 | 108.23 | 5,817,900 |
| 2021-12-10 | 130.00 | 130.34 | 129.65 | 130.18 | 109.66 | 2,047,400 |
| 2021-12-09 | 129.23 | 130.20 | 129.00 | 129.73 | 109.28 | 1,911,600 |
| 2021-12-08 | 130.20 | 130.37 | 129.43 | 129.64 | 109.20 | 2,190,300 |
| 2021-12-07 | 129.57 | 130.86 | 129.57 | 130.32 | 109.78 | 2,130,800 |
| 2021-12-06 | 128.65 | 129.65 | 128.65 | 129.06 | 108.71 | 2,192,600 |
| 2021-12-03 | 128.49 | 128.92 | 127.95 | 128.64 | 108.36 | 2,465,800 |
| 2021-12-02 | 126.91 | 129.14 | 126.16 | 128.14 | 107.94 | 4,880,800 |
| 2021-12-01 | 127.90 | 128.14 | 125.64 | 125.74 | 105.92 | 3,430,700 |
| 2021-11-30 | 129.00 | 129.17 | 126.17 | 126.30 | 106.39 | 6,322,700 |
| 2021-11-29 | 131.50 | 131.56 | 129.66 | 129.73 | 109.28 | 2,570,000 |
| 2021-11-26 | 131.00 | 131.00 | 129.65 | 130.70 | 110.10 | 4,572,800 |
| 2021-11-25 | 132.49 | 132.99 | 132.11 | 132.75 | 111.82 | 848,700 |
| 2021-11-24 | 131.48 | 132.59 | 131.16 | 132.11 | 111.28 | 3,294,600 |
| 2021-11-23 | 131.00 | 132.13 | 130.64 | 131.67 | 110.91 | 4,005,200 |
| 2021-11-22 | 132.20 | 132.63 | 131.33 | 131.63 | 110.88 | 3,220,000 |
| 2021-11-19 | 131.10 | 132.06 | 130.39 | 131.96 | 111.16 | 2,757,000 |
| 2021-11-18 | 132.42 | 132.42 | 131.42 | 131.79 | 111.01 | 1,901,000 |
| 2021-11-17 | 132.85 | 133.00 | 131.71 | 132.16 | 111.33 | 3,055,400 |
| 2021-11-16 | 132.75 | 133.06 | 131.89 | 132.65 | 111.74 | 2,085,200 |
| 2021-11-15 | 133.47 | 133.68 | 132.24 | 132.45 | 111.57 | 2,723,500 |
| 2021-11-12 | 133.47 | 133.50 | 132.46 | 133.22 | 112.22 | 2,711,800 |
| 2021-11-11 | 132.79 | 133.49 | 132.56 | 133.22 | 112.22 | 2,117,900 |
| 2021-11-10 | 132.27 | 132.81 | 132.16 | 132.39 | 111.52 | 2,139,200 |
| 2021-11-09 | 131.80 | 132.30 | 131.42 | 132.23 | 111.38 | 3,420,700 |
| 2021-11-08 | 132.75 | 133.07 | 131.59 | 132.00 | 111.19 | 5,270,500 |
| 2021-11-05 | 132.88 | 133.31 | 132.03 | 132.07 | 111.25 | 2,915,200 |
| 2021-11-04 | 132.55 | 132.59 | 131.66 | 132.51 | 111.62 | 5,728,100 |
| 2021-11-03 | 130.76 | 132.53 | 130.76 | 132.17 | 111.33 | 2,443,500 |
| 2021-11-02 | 129.00 | 131.15 | 128.61 | 130.69 | 110.09 | 5,414,200 |
| 2021-11-01 | 129.45 | 129.71 | 128.76 | 129.30 | 108.92 | 1,956,000 |
| 2021-10-29 | 131.00 | 131.02 | 128.60 | 128.82 | 108.51 | 4,867,800 |
| 2021-10-28 | 131.25 | 131.75 | 130.99 | 131.13 | 110.46 | 1,668,600 |
| 2021-10-27 | 132.49 | 132.62 | 130.97 | 130.99 | 110.34 | 3,795,300 |
| 2021-10-26 | 132.59 | 133.25 | 132.40 | 132.70 | 111.78 | 11,491,100 |
| 2021-10-25 | 132.48 | 132.77 | 131.26 | 132.45 | 111.57 | 7,945,000 |
| 2021-10-22 | 132.60 | 133.30 | 132.21 | 133.23 | 111.32 | 2,673,700 |
| 2021-10-21 | 131.98 | 132.69 | 131.98 | 132.37 | 110.60 | 1,409,700 |
| 2021-10-20 | 131.51 | 132.29 | 131.39 | 132.14 | 110.41 | 12,132,500 |
| 2021-10-19 | 131.55 | 132.10 | 131.26 | 131.56 | 109.92 | 3,930,900 |
| 2021-10-18 | 130.34 | 131.54 | 130.07 | 131.28 | 109.69 | 10,998,800 |
| 2021-10-15 | 130.16 | 130.82 | 130.10 | 130.66 | 109.17 | 2,225,400 |
| 2021-10-14 | 129.00 | 129.87 | 128.85 | 129.87 | 108.51 | 8,363,100 |
← NewerPage 21 of 21 · 1,259 trading days
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.