Royal Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 239.85 | 241.03 | 237.50 | 239.83 | 238.40 | 5,173,000 |
| 2026-04-23 | 237.82 | 240.55 | 237.70 | 239.56 | 238.13 | 3,386,100 |
| 2026-04-22 | 243.44 | 243.79 | 240.98 | 241.26 | 238.19 | 2,646,700 |
| 2026-04-21 | 245.91 | 246.72 | 242.31 | 242.81 | 239.72 | 7,290,500 |
| 2026-04-20 | 244.50 | 245.88 | 244.10 | 245.85 | 242.72 | 9,580,500 |
| 2026-04-17 | 241.00 | 245.69 | 240.84 | 244.23 | 241.12 | 5,327,900 |
| 2026-04-16 | 241.16 | 241.57 | 239.87 | 241.10 | 238.03 | 4,285,800 |
| 2026-04-15 | 242.00 | 242.22 | 240.44 | 241.74 | 238.66 | 3,747,900 |
| 2026-04-14 | 238.01 | 240.91 | 238.01 | 240.71 | 237.65 | 4,364,300 |
| 2026-04-13 | 236.62 | 239.24 | 235.17 | 239.00 | 235.96 | 5,023,800 |
| 2026-04-10 | 236.40 | 238.50 | 236.36 | 237.86 | 234.83 | 2,946,500 |
| 2026-04-09 | 233.43 | 236.60 | 233.33 | 235.83 | 232.83 | 3,819,500 |
| 2026-04-08 | 234.09 | 235.52 | 232.60 | 234.28 | 231.30 | 4,693,600 |
| 2026-04-07 | 228.41 | 230.01 | 226.94 | 229.99 | 227.06 | 2,974,800 |
| 2026-04-06 | 227.35 | 229.45 | 227.35 | 228.83 | 225.92 | 4,619,500 |
| 2026-04-02 | 224.98 | 227.85 | 224.52 | 227.34 | 224.45 | 2,782,500 |
| 2026-04-01 | 226.88 | 227.82 | 226.10 | 226.93 | 224.04 | 2,287,100 |
| 2026-03-31 | 221.94 | 225.38 | 221.51 | 224.88 | 222.02 | 4,432,200 |
| 2026-03-30 | 220.71 | 222.51 | 218.57 | 219.79 | 216.99 | 2,365,900 |
| 2026-03-27 | 221.10 | 221.59 | 218.87 | 219.85 | 217.05 | 3,784,800 |
| 2026-03-26 | 222.97 | 225.10 | 221.72 | 222.00 | 219.18 | 2,403,700 |
| 2026-03-25 | 225.08 | 225.56 | 222.99 | 224.51 | 221.65 | 3,210,100 |
| 2026-03-24 | 220.79 | 223.70 | 219.81 | 223.18 | 220.34 | 3,748,500 |
| 2026-03-23 | 220.20 | 223.58 | 219.90 | 221.90 | 219.08 | 2,793,800 |
| 2026-03-20 | 219.61 | 220.80 | 217.01 | 218.50 | 215.72 | 8,666,900 |
| 2026-03-19 | 221.73 | 222.30 | 219.50 | 220.25 | 217.45 | 4,158,100 |
| 2026-03-18 | 224.24 | 226.20 | 222.50 | 222.95 | 220.11 | 2,401,800 |
| 2026-03-17 | 225.61 | 226.32 | 224.77 | 224.89 | 222.03 | 1,953,700 |
| 2026-03-16 | 222.62 | 225.29 | 222.62 | 224.21 | 221.36 | 2,307,900 |
| 2026-03-13 | 222.43 | 224.55 | 221.00 | 221.47 | 218.65 | 1,519,000 |
| 2026-03-12 | 222.61 | 223.46 | 221.21 | 222.11 | 219.28 | 2,719,000 |
| 2026-03-11 | 224.61 | 225.81 | 223.53 | 224.19 | 221.34 | 1,917,900 |
| 2026-03-10 | 223.22 | 226.89 | 222.26 | 224.61 | 221.75 | 2,031,000 |
| 2026-03-09 | 219.35 | 223.03 | 218.25 | 221.95 | 219.13 | 3,018,900 |
| 2026-03-06 | 222.04 | 222.99 | 220.33 | 222.48 | 219.65 | 3,033,000 |
| 2026-03-05 | 225.58 | 226.82 | 223.46 | 224.79 | 221.93 | 2,810,800 |
| 2026-03-04 | 227.16 | 228.77 | 226.00 | 226.41 | 223.53 | 2,323,400 |
| 2026-03-03 | 225.91 | 228.29 | 224.68 | 226.77 | 223.88 | 2,575,500 |
| 2026-03-02 | 225.00 | 230.87 | 223.72 | 230.74 | 227.80 | 2,830,900 |
| 2026-02-27 | 232.15 | 233.49 | 226.55 | 228.07 | 225.17 | 5,647,500 |
| 2026-02-26 | 237.49 | 237.84 | 231.02 | 232.14 | 229.19 | 3,580,800 |
| 2026-02-25 | 234.74 | 239.27 | 234.24 | 237.21 | 234.19 | 3,491,900 |
| 2026-02-24 | 233.96 | 234.05 | 231.36 | 234.05 | 231.07 | 2,675,800 |
| 2026-02-23 | 236.04 | 237.30 | 232.06 | 234.00 | 231.02 | 5,427,400 |
| 2026-02-20 | 233.50 | 236.09 | 233.38 | 236.00 | 233.00 | 2,647,700 |
| 2026-02-19 | 234.07 | 234.30 | 231.80 | 233.96 | 230.98 | 2,373,500 |
| 2026-02-18 | 232.53 | 234.25 | 232.39 | 233.98 | 231.00 | 3,380,700 |
| 2026-02-17 | 230.85 | 232.60 | 229.89 | 230.99 | 228.05 | 4,652,800 |
| 2026-02-13 | 229.89 | 231.04 | 227.97 | 230.98 | 228.04 | 2,256,500 |
| 2026-02-12 | 235.50 | 236.77 | 230.00 | 230.49 | 227.56 | 6,161,700 |
| 2026-02-11 | 238.56 | 239.02 | 234.39 | 234.71 | 231.72 | 2,377,100 |
| 2026-02-10 | 237.00 | 238.43 | 236.34 | 237.82 | 234.79 | 3,456,100 |
| 2026-02-09 | 233.21 | 236.30 | 232.88 | 236.29 | 233.28 | 4,675,200 |
| 2026-02-06 | 232.29 | 233.35 | 231.55 | 232.72 | 229.76 | 2,647,800 |
| 2026-02-05 | 230.66 | 233.06 | 229.50 | 231.13 | 228.19 | 3,417,800 |
| 2026-02-04 | 233.00 | 234.11 | 231.97 | 232.37 | 229.41 | 2,045,400 |
| 2026-02-03 | 230.67 | 232.75 | 229.78 | 232.75 | 229.79 | 2,736,900 |
| 2026-02-02 | 226.70 | 231.04 | 226.51 | 230.51 | 227.58 | 3,040,800 |
| 2026-01-30 | 227.25 | 227.99 | 225.09 | 226.72 | 223.84 | 2,778,700 |
| 2026-01-29 | 226.03 | 227.97 | 225.62 | 227.52 | 224.63 | 6,285,800 |
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.