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 |
| 2025-10-17 | 202.97 | 205.17 | 202.60 | 204.27 | 198.76 | 3,746,000 |
| 2025-10-16 | 206.08 | 206.82 | 203.40 | 204.20 | 198.69 | 3,282,400 |
| 2025-10-15 | 204.58 | 206.34 | 204.39 | 206.30 | 200.73 | 6,296,600 |
| 2025-10-14 | 201.52 | 204.59 | 201.14 | 204.19 | 198.68 | 2,513,400 |
| 2025-10-10 | 204.54 | 204.71 | 200.82 | 201.20 | 195.77 | 3,328,500 |
| 2025-10-09 | 202.70 | 204.09 | 202.15 | 203.81 | 198.31 | 2,319,700 |
| 2025-10-08 | 204.36 | 204.37 | 202.03 | 202.51 | 197.05 | 3,392,700 |
| 2025-10-07 | 205.43 | 205.43 | 203.53 | 203.61 | 198.12 | 3,127,500 |
| 2025-10-06 | 206.13 | 206.25 | 203.73 | 205.03 | 199.50 | 2,926,800 |
| 2025-10-03 | 204.64 | 205.30 | 204.24 | 205.06 | 199.53 | 2,155,100 |
| 2025-10-02 | 205.13 | 205.40 | 203.90 | 204.44 | 198.92 | 3,331,500 |
| 2025-10-01 | 204.86 | 206.28 | 204.83 | 205.25 | 199.71 | 2,358,800 |
| 2025-09-30 | 204.76 | 205.33 | 203.27 | 205.12 | 199.59 | 3,209,600 |
| 2025-09-29 | 203.80 | 205.65 | 203.77 | 204.70 | 199.18 | 2,485,200 |
| 2025-09-26 | 203.90 | 204.54 | 203.49 | 203.63 | 198.14 | 2,145,400 |
| 2025-09-25 | 203.89 | 204.58 | 203.13 | 203.85 | 198.35 | 3,413,500 |
| 2025-09-24 | 205.11 | 206.02 | 204.39 | 204.77 | 199.25 | 1,743,800 |
| 2025-09-23 | 205.55 | 206.35 | 204.86 | 205.04 | 199.51 | 1,942,700 |
| 2025-09-22 | 203.24 | 205.68 | 203.00 | 205.50 | 199.96 | 3,250,600 |
| 2025-09-19 | 206.90 | 206.90 | 201.78 | 203.14 | 197.66 | 7,750,800 |
| 2025-09-18 | 201.12 | 202.36 | 200.78 | 201.64 | 196.20 | 1,562,000 |
| 2025-09-17 | 201.17 | 201.99 | 200.86 | 201.52 | 196.08 | 2,048,900 |
| 2025-09-16 | 199.89 | 201.28 | 199.54 | 201.02 | 195.60 | 3,065,200 |
| 2025-09-15 | 199.84 | 200.30 | 199.27 | 200.25 | 194.85 | 1,905,300 |
| 2025-09-12 | 200.25 | 200.70 | 199.54 | 199.63 | 194.24 | 2,879,800 |
| 2025-09-11 | 200.34 | 200.94 | 200.10 | 200.82 | 195.40 | 2,328,600 |
| 2025-09-10 | 199.55 | 200.28 | 199.48 | 199.94 | 194.55 | 1,848,800 |
| 2025-09-09 | 199.25 | 200.50 | 199.17 | 199.70 | 194.31 | 2,038,500 |
| 2025-09-08 | 200.17 | 200.48 | 199.35 | 199.77 | 194.38 | 2,435,600 |
| 2025-09-05 | 201.40 | 202.36 | 199.20 | 200.22 | 194.82 | 2,511,300 |
| 2025-09-04 | 201.77 | 202.25 | 200.96 | 201.72 | 196.28 | 1,710,400 |
| 2025-09-03 | 200.18 | 200.99 | 199.58 | 200.97 | 195.55 | 1,598,800 |
| 2025-09-02 | 198.10 | 199.80 | 197.58 | 199.53 | 194.15 | 1,757,300 |
| 2025-08-29 | 200.16 | 200.82 | 199.11 | 199.58 | 194.20 | 2,244,800 |
| 2025-08-28 | 200.80 | 201.23 | 199.08 | 200.77 | 195.35 | 2,969,400 |
| 2025-08-27 | 195.91 | 204.60 | 195.86 | 200.07 | 194.67 | 8,300,400 |
| 2025-08-26 | 188.76 | 190.74 | 188.54 | 190.39 | 185.25 | 4,230,900 |
| 2025-08-25 | 190.42 | 190.68 | 188.74 | 188.88 | 183.78 | 1,943,000 |
| 2025-08-22 | 189.86 | 191.22 | 189.28 | 190.65 | 185.51 | 4,241,400 |
| 2025-08-21 | 188.96 | 190.04 | 188.88 | 189.41 | 184.30 | 3,947,800 |
| 2025-08-20 | 189.07 | 189.68 | 188.80 | 189.35 | 184.24 | 1,533,800 |
| 2025-08-19 | 188.06 | 189.13 | 188.06 | 189.03 | 183.93 | 1,288,800 |
| 2025-08-18 | 188.12 | 188.48 | 187.79 | 188.41 | 183.33 | 2,019,000 |
| 2025-08-15 | 188.59 | 189.43 | 188.28 | 188.50 | 183.41 | 2,170,600 |
| 2025-08-14 | 186.66 | 188.63 | 186.51 | 188.61 | 183.52 | 3,227,300 |
| 2025-08-13 | 186.45 | 187.29 | 186.24 | 187.03 | 181.98 | 2,472,700 |
| 2025-08-12 | 184.36 | 185.97 | 184.31 | 185.73 | 180.72 | 2,662,000 |
| 2025-08-11 | 182.55 | 184.40 | 182.50 | 183.87 | 178.91 | 3,495,600 |
| 2025-08-08 | 182.50 | 183.02 | 181.90 | 182.37 | 177.45 | 3,030,200 |
| 2025-08-07 | 182.00 | 182.79 | 181.60 | 182.12 | 177.21 | 3,228,600 |
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.