Royal Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 204.38 | 205.71 | 203.50 | 205.47 | 201.43 | 2,342,800 |
| 2025-10-30 | 204.57 | 205.75 | 203.33 | 204.12 | 200.10 | 5,091,900 |
| 2025-10-29 | 207.68 | 207.80 | 204.23 | 204.55 | 200.52 | 7,226,300 |
| 2025-10-28 | 207.50 | 208.34 | 206.43 | 207.80 | 203.71 | 7,077,400 |
| 2025-10-27 | 205.80 | 207.48 | 204.36 | 207.45 | 203.37 | 5,279,400 |
| 2025-10-24 | 206.90 | 207.55 | 206.56 | 206.89 | 201.31 | 5,018,700 |
| 2025-10-23 | 205.59 | 206.74 | 205.16 | 206.34 | 200.77 | 6,966,600 |
| 2025-10-22 | 205.00 | 205.80 | 204.86 | 205.27 | 199.73 | 6,498,900 |
| 2025-10-21 | 206.66 | 206.99 | 205.39 | 205.44 | 199.90 | 4,464,900 |
| 2025-10-20 | 204.28 | 206.74 | 204.17 | 206.21 | 200.65 | 3,515,100 |
← NewerPage 5 of 5 · 250 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.