Royal Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 180.83 | 181.82 | 180.06 | 181.78 | 176.88 | 5,036,300 |
| 2025-08-05 | 177.75 | 180.29 | 177.75 | 180.06 | 175.20 | 4,276,000 |
| 2025-08-01 | 176.25 | 177.79 | 175.50 | 177.48 | 172.69 | 3,301,000 |
| 2025-07-31 | 179.08 | 179.61 | 177.48 | 177.79 | 172.99 | 3,947,800 |
| 2025-07-30 | 178.88 | 179.65 | 178.35 | 179.07 | 174.24 | 3,160,500 |
| 2025-07-29 | 178.27 | 179.48 | 177.77 | 178.61 | 173.79 | 8,520,000 |
| 2025-07-28 | 180.78 | 180.87 | 178.98 | 179.19 | 174.36 | 5,199,600 |
| 2025-07-25 | 179.55 | 181.15 | 179.34 | 180.97 | 176.09 | 5,498,000 |
| 2025-07-24 | 180.64 | 181.30 | 180.03 | 180.07 | 175.21 | 5,004,400 |
| 2025-07-23 | 181.59 | 182.62 | 181.52 | 182.42 | 176.00 | 5,356,900 |
| 2025-07-22 | 182.29 | 182.66 | 181.07 | 181.21 | 174.83 | 9,537,100 |
| 2025-07-21 | 182.30 | 182.99 | 182.10 | 182.36 | 175.94 | 3,591,800 |
| 2025-07-18 | 183.11 | 183.11 | 181.75 | 182.14 | 175.73 | 5,217,000 |
| 2025-07-17 | 180.50 | 182.93 | 179.84 | 182.78 | 176.35 | 3,797,100 |
| 2025-07-16 | 179.61 | 180.69 | 179.09 | 180.63 | 174.27 | 4,582,800 |
| 2025-07-15 | 180.59 | 180.74 | 179.06 | 179.35 | 173.04 | 5,727,400 |
| 2025-07-14 | 180.15 | 180.68 | 179.59 | 180.63 | 174.27 | 5,288,900 |
| 2025-07-11 | 181.53 | 181.70 | 179.68 | 180.37 | 174.02 | 2,303,300 |
| 2025-07-10 | 181.26 | 183.11 | 181.10 | 182.33 | 175.91 | 5,219,900 |
| 2025-07-09 | 180.97 | 181.75 | 180.55 | 181.29 | 174.91 | 2,439,900 |
| 2025-07-08 | 180.03 | 180.84 | 179.87 | 180.39 | 174.04 | 4,488,800 |
| 2025-07-07 | 179.89 | 181.88 | 179.73 | 180.12 | 173.78 | 5,284,700 |
| 2025-07-04 | 179.31 | 180.07 | 179.30 | 179.55 | 173.23 | 1,787,100 |
| 2025-07-03 | 178.70 | 180.13 | 178.57 | 179.53 | 173.21 | 3,137,100 |
| 2025-07-02 | 179.47 | 179.69 | 178.00 | 178.11 | 171.84 | 3,499,300 |
| 2025-06-30 | 178.28 | 179.49 | 177.84 | 179.47 | 173.15 | 5,281,800 |
| 2025-06-27 | 177.38 | 178.83 | 177.26 | 177.70 | 171.45 | 2,483,800 |
| 2025-06-26 | 175.73 | 177.88 | 175.73 | 177.61 | 171.36 | 3,584,000 |
| 2025-06-25 | 176.20 | 176.39 | 175.03 | 175.72 | 169.54 | 2,880,400 |
| 2025-06-24 | 175.49 | 176.73 | 175.30 | 176.13 | 169.93 | 2,885,000 |
| 2025-06-23 | 174.51 | 175.03 | 173.56 | 174.67 | 168.52 | 3,163,800 |
| 2025-06-20 | 176.74 | 176.74 | 174.55 | 174.84 | 168.69 | 5,413,200 |
| 2025-06-19 | 174.90 | 175.76 | 174.50 | 175.03 | 168.87 | 627,100 |
| 2025-06-18 | 175.25 | 176.13 | 175.09 | 175.33 | 169.16 | 2,486,000 |
| 2025-06-17 | 174.67 | 175.37 | 174.11 | 174.66 | 168.51 | 2,345,700 |
| 2025-06-16 | 174.11 | 176.19 | 174.09 | 174.99 | 168.83 | 3,094,900 |
| 2025-06-13 | 174.36 | 174.56 | 173.39 | 173.55 | 167.44 | 1,918,800 |
| 2025-06-12 | 174.85 | 175.31 | 174.36 | 175.27 | 169.10 | 1,904,200 |
| 2025-06-11 | 176.08 | 176.34 | 174.68 | 174.72 | 168.57 | 1,963,700 |
| 2025-06-10 | 174.80 | 175.52 | 174.79 | 175.47 | 169.29 | 1,930,000 |
| 2025-06-09 | 174.14 | 174.83 | 174.05 | 174.66 | 168.51 | 2,230,300 |
| 2025-06-06 | 174.67 | 175.20 | 174.43 | 174.57 | 168.43 | 2,508,500 |
| 2025-06-05 | 175.00 | 175.05 | 173.44 | 173.48 | 167.37 | 2,747,400 |
| 2025-06-04 | 174.97 | 175.30 | 174.03 | 174.25 | 168.12 | 1,719,700 |
| 2025-06-03 | 176.00 | 176.07 | 174.90 | 174.93 | 168.77 | 2,845,400 |
| 2025-06-02 | 172.98 | 175.40 | 172.98 | 175.16 | 169.00 | 2,519,600 |
| 2025-05-30 | 172.01 | 174.51 | 171.29 | 173.94 | 167.82 | 7,194,100 |
| 2025-05-29 | 177.24 | 178.00 | 171.75 | 172.40 | 166.33 | 8,100,300 |
| 2025-05-28 | 177.87 | 179.06 | 177.50 | 178.60 | 172.31 | 4,638,500 |
| 2025-05-27 | 176.18 | 178.61 | 176.18 | 177.87 | 171.61 | 3,691,400 |
| 2025-05-26 | 177.00 | 177.25 | 176.00 | 176.39 | 170.18 | 2,573,600 |
| 2025-05-23 | 174.50 | 176.60 | 174.24 | 176.08 | 169.88 | 2,738,100 |
| 2025-05-22 | 174.50 | 176.11 | 173.30 | 175.41 | 169.24 | 5,934,700 |
| 2025-05-21 | 175.20 | 175.60 | 173.90 | 174.36 | 168.22 | 3,699,200 |
| 2025-05-20 | 176.59 | 177.47 | 175.81 | 175.82 | 169.63 | 3,292,600 |
| 2025-05-16 | 174.19 | 176.30 | 174.04 | 175.84 | 169.65 | 3,374,400 |
| 2025-05-15 | 171.57 | 174.37 | 171.50 | 174.19 | 168.06 | 3,524,900 |
| 2025-05-14 | 169.75 | 171.39 | 169.72 | 171.24 | 165.21 | 5,912,900 |
| 2025-05-13 | 169.65 | 169.90 | 168.93 | 169.78 | 163.81 | 5,104,300 |
| 2025-05-12 | 169.20 | 169.81 | 168.52 | 169.01 | 163.06 | 4,856,400 |
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.