Royal Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 228.41 | 228.77 | 224.17 | 225.93 | 223.06 | 6,855,900 |
| 2026-01-27 | 229.00 | 230.80 | 228.64 | 229.19 | 226.27 | 5,173,800 |
| 2026-01-26 | 230.50 | 231.69 | 228.57 | 229.56 | 226.64 | 4,800,000 |
| 2026-01-23 | 233.33 | 233.33 | 230.60 | 232.71 | 228.13 | 3,652,900 |
| 2026-01-22 | 232.90 | 234.03 | 232.20 | 232.80 | 228.22 | 3,076,600 |
| 2026-01-21 | 231.59 | 233.69 | 229.21 | 232.31 | 227.74 | 9,068,800 |
| 2026-01-20 | 234.79 | 234.79 | 231.50 | 231.90 | 227.34 | 5,599,600 |
| 2026-01-19 | 234.76 | 235.73 | 233.52 | 234.96 | 230.34 | 1,573,900 |
| 2026-01-16 | 234.91 | 235.87 | 234.38 | 235.42 | 230.79 | 3,065,200 |
| 2026-01-15 | 234.52 | 235.67 | 234.33 | 235.34 | 230.71 | 2,352,600 |
| 2026-01-14 | 233.71 | 234.48 | 232.40 | 234.08 | 229.47 | 4,373,200 |
| 2026-01-13 | 235.94 | 236.31 | 233.18 | 234.56 | 229.94 | 3,456,500 |
| 2026-01-12 | 234.48 | 235.46 | 233.63 | 235.31 | 230.68 | 4,127,600 |
| 2026-01-09 | 236.00 | 236.58 | 234.68 | 235.52 | 230.88 | 4,288,100 |
| 2026-01-08 | 233.50 | 236.77 | 233.50 | 235.03 | 230.40 | 3,505,600 |
| 2026-01-07 | 234.85 | 235.49 | 233.45 | 234.68 | 230.06 | 4,184,500 |
| 2026-01-06 | 238.30 | 240.34 | 235.25 | 235.45 | 230.82 | 4,096,600 |
| 2026-01-05 | 235.02 | 238.27 | 235.02 | 238.25 | 233.56 | 3,627,700 |
| 2026-01-02 | 235.05 | 235.23 | 233.63 | 234.57 | 229.95 | 1,902,500 |
| 2025-12-31 | 235.00 | 235.07 | 233.89 | 233.99 | 229.38 | 1,567,300 |
| 2025-12-30 | 235.55 | 235.94 | 234.91 | 235.00 | 230.38 | 1,606,300 |
| 2025-12-29 | 233.68 | 235.92 | 233.68 | 235.18 | 230.55 | 2,141,600 |
| 2025-12-24 | 233.99 | 234.98 | 233.37 | 233.85 | 229.25 | 762,300 |
| 2025-12-23 | 233.16 | 234.63 | 233.15 | 234.05 | 229.44 | 1,675,900 |
| 2025-12-22 | 232.98 | 234.23 | 231.80 | 233.56 | 228.96 | 1,829,900 |
| 2025-12-19 | 231.46 | 234.29 | 230.86 | 232.71 | 228.13 | 7,701,500 |
| 2025-12-18 | 228.69 | 231.71 | 228.61 | 230.36 | 225.83 | 2,827,400 |
| 2025-12-17 | 229.42 | 229.86 | 226.73 | 227.86 | 223.38 | 4,005,400 |
| 2025-12-16 | 229.25 | 230.00 | 228.78 | 228.78 | 224.28 | 2,973,300 |
| 2025-12-15 | 228.03 | 230.96 | 227.80 | 230.10 | 225.57 | 2,496,900 |
| 2025-12-12 | 230.15 | 230.99 | 227.88 | 228.29 | 223.80 | 2,263,900 |
| 2025-12-11 | 228.51 | 230.08 | 227.41 | 230.00 | 225.47 | 3,060,600 |
| 2025-12-10 | 225.92 | 228.63 | 225.75 | 227.75 | 223.27 | 3,482,500 |
| 2025-12-09 | 226.47 | 227.43 | 226.00 | 226.03 | 221.58 | 2,608,100 |
| 2025-12-08 | 224.86 | 226.72 | 224.37 | 226.45 | 221.99 | 5,337,600 |
| 2025-12-05 | 223.76 | 225.48 | 223.50 | 224.72 | 220.30 | 1,840,000 |
| 2025-12-04 | 220.14 | 225.26 | 219.71 | 224.06 | 219.65 | 4,734,500 |
| 2025-12-03 | 217.61 | 220.26 | 215.55 | 218.64 | 214.34 | 3,855,300 |
| 2025-12-02 | 215.00 | 216.21 | 213.31 | 216.21 | 211.95 | 3,185,100 |
| 2025-12-01 | 215.01 | 215.65 | 213.51 | 214.09 | 209.88 | 3,058,400 |
| 2025-11-28 | 215.21 | 216.23 | 214.24 | 216.14 | 211.89 | 1,401,900 |
| 2025-11-27 | 214.79 | 215.74 | 214.48 | 215.41 | 211.17 | 422,900 |
| 2025-11-26 | 214.81 | 215.23 | 214.11 | 215.06 | 210.83 | 2,317,800 |
| 2025-11-25 | 212.71 | 214.79 | 211.79 | 214.72 | 210.49 | 3,379,200 |
| 2025-11-24 | 211.01 | 212.87 | 210.36 | 211.39 | 207.23 | 5,735,100 |
| 2025-11-21 | 208.89 | 211.75 | 208.24 | 211.38 | 207.22 | 4,826,500 |
| 2025-11-20 | 209.25 | 210.77 | 207.05 | 207.98 | 203.89 | 2,177,100 |
| 2025-11-19 | 208.24 | 208.88 | 207.11 | 208.51 | 204.41 | 2,339,100 |
| 2025-11-18 | 205.85 | 208.83 | 204.60 | 208.38 | 204.28 | 3,754,200 |
| 2025-11-17 | 206.49 | 208.03 | 205.66 | 206.93 | 202.86 | 4,160,700 |
| 2025-11-14 | 204.20 | 205.54 | 202.79 | 205.46 | 201.42 | 3,134,800 |
| 2025-11-13 | 208.25 | 209.06 | 204.66 | 205.85 | 201.80 | 3,160,800 |
| 2025-11-12 | 207.12 | 208.76 | 206.02 | 208.76 | 204.65 | 1,919,300 |
| 2025-11-11 | 206.25 | 207.47 | 206.21 | 206.81 | 202.74 | 2,058,600 |
| 2025-11-10 | 204.38 | 206.04 | 204.25 | 205.84 | 201.79 | 5,716,900 |
| 2025-11-07 | 204.59 | 204.73 | 201.76 | 204.01 | 199.99 | 2,854,000 |
| 2025-11-06 | 205.14 | 206.17 | 204.37 | 205.25 | 201.21 | 3,969,200 |
| 2025-11-05 | 205.30 | 205.88 | 204.48 | 205.64 | 201.59 | 3,519,700 |
| 2025-11-04 | 205.69 | 206.98 | 204.69 | 205.40 | 201.36 | 2,904,900 |
| 2025-11-03 | 205.68 | 207.64 | 205.00 | 207.22 | 203.14 | 3,205,500 |
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.