Royal Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 167.99 | 167.99 | 166.90 | 167.59 | 161.69 | 2,717,600 |
| 2025-05-08 | 167.00 | 167.59 | 166.26 | 166.84 | 160.97 | 3,690,700 |
| 2025-05-07 | 165.67 | 166.80 | 165.55 | 166.40 | 160.54 | 5,303,200 |
| 2025-05-06 | 166.80 | 167.06 | 165.36 | 165.45 | 159.63 | 5,402,600 |
| 2025-05-05 | 167.20 | 167.92 | 166.82 | 167.00 | 161.12 | 4,169,900 |
| 2025-05-02 | 167.47 | 167.81 | 166.54 | 167.43 | 161.54 | 2,914,900 |
| 2025-05-01 | 165.50 | 166.83 | 164.82 | 166.15 | 160.30 | 2,113,000 |
| 2025-04-30 | 164.65 | 165.55 | 162.61 | 165.47 | 159.65 | 5,363,600 |
| 2025-04-29 | 163.80 | 165.93 | 163.65 | 165.91 | 160.07 | 8,373,800 |
| 2025-04-28 | 163.07 | 164.35 | 163.07 | 163.88 | 158.11 | 8,660,800 |
| 2025-04-25 | 161.94 | 163.64 | 161.82 | 163.30 | 157.55 | 14,776,700 |
| 2025-04-24 | 163.28 | 163.28 | 161.26 | 163.04 | 157.30 | 6,825,100 |
| 2025-04-23 | 165.10 | 165.91 | 163.05 | 163.50 | 156.32 | 6,123,200 |
| 2025-04-22 | 160.06 | 163.06 | 159.91 | 163.03 | 155.87 | 12,876,900 |
| 2025-04-21 | 160.10 | 160.99 | 158.52 | 159.38 | 152.38 | 7,282,400 |
| 2025-04-17 | 160.66 | 161.45 | 160.10 | 160.91 | 153.84 | 10,715,800 |
| 2025-04-16 | 160.35 | 161.36 | 158.48 | 160.34 | 153.30 | 7,798,400 |
| 2025-04-15 | 160.43 | 161.77 | 159.66 | 160.80 | 153.74 | 6,543,600 |
| 2025-04-14 | 159.83 | 160.14 | 157.49 | 159.96 | 152.93 | 6,392,900 |
| 2025-04-11 | 153.60 | 158.00 | 153.60 | 157.28 | 150.37 | 5,002,100 |
| 2025-04-10 | 159.00 | 159.14 | 152.60 | 153.60 | 146.85 | 8,464,100 |
| 2025-04-09 | 153.00 | 160.75 | 151.59 | 160.39 | 153.34 | 5,027,800 |
| 2025-04-08 | 158.50 | 159.03 | 153.54 | 154.49 | 147.70 | 5,445,600 |
| 2025-04-07 | 151.72 | 158.97 | 151.25 | 155.54 | 148.71 | 9,351,000 |
| 2025-04-04 | 159.95 | 161.49 | 156.61 | 157.82 | 150.89 | 8,777,000 |
| 2025-04-03 | 160.00 | 165.50 | 159.99 | 162.21 | 155.08 | 6,510,200 |
| 2025-04-02 | 161.93 | 164.27 | 160.91 | 164.27 | 157.05 | 2,743,700 |
| 2025-04-01 | 162.00 | 162.78 | 159.54 | 162.69 | 155.54 | 3,010,800 |
| 2025-03-31 | 159.89 | 162.78 | 159.57 | 162.10 | 154.98 | 4,138,800 |
| 2025-03-28 | 163.89 | 164.24 | 160.33 | 160.58 | 153.53 | 3,935,900 |
| 2025-03-27 | 165.59 | 166.09 | 163.62 | 164.24 | 157.03 | 2,334,700 |
| 2025-03-26 | 167.02 | 167.70 | 165.50 | 166.09 | 158.79 | 2,199,400 |
| 2025-03-25 | 167.07 | 167.80 | 166.14 | 166.65 | 159.33 | 3,644,700 |
| 2025-03-24 | 163.75 | 166.24 | 163.66 | 166.00 | 158.71 | 4,029,400 |
| 2025-03-21 | 161.89 | 163.43 | 161.75 | 162.92 | 155.76 | 6,927,700 |
| 2025-03-20 | 162.61 | 163.82 | 161.81 | 162.95 | 155.79 | 2,501,200 |
| 2025-03-19 | 161.05 | 163.86 | 160.75 | 163.62 | 156.43 | 2,751,100 |
| 2025-03-18 | 161.13 | 161.54 | 159.99 | 160.84 | 153.78 | 2,429,300 |
| 2025-03-17 | 160.00 | 161.03 | 159.28 | 161.03 | 153.96 | 4,075,600 |
| 2025-03-14 | 158.12 | 160.53 | 157.82 | 160.00 | 152.97 | 2,657,000 |
| 2025-03-13 | 159.97 | 160.04 | 156.93 | 157.05 | 150.15 | 3,086,500 |
| 2025-03-12 | 159.66 | 160.65 | 158.92 | 160.00 | 152.97 | 3,435,400 |
| 2025-03-11 | 162.19 | 162.94 | 158.85 | 159.01 | 152.03 | 4,484,900 |
| 2025-03-10 | 163.06 | 164.72 | 162.30 | 163.16 | 155.99 | 3,566,600 |
| 2025-03-07 | 162.69 | 165.70 | 162.65 | 165.38 | 158.12 | 3,433,300 |
| 2025-03-06 | 163.90 | 166.04 | 163.14 | 163.41 | 156.23 | 3,656,700 |
| 2025-03-05 | 163.26 | 165.57 | 162.62 | 165.56 | 158.29 | 3,531,900 |
| 2025-03-04 | 166.62 | 166.81 | 162.80 | 163.02 | 155.86 | 4,114,500 |
| 2025-03-03 | 170.04 | 172.13 | 168.37 | 169.56 | 162.11 | 3,371,100 |
| 2025-02-28 | 166.99 | 171.07 | 166.29 | 170.98 | 163.47 | 4,373,100 |
| 2025-02-27 | 171.75 | 172.89 | 164.06 | 166.52 | 159.21 | 6,201,700 |
| 2025-02-26 | 171.38 | 171.93 | 170.14 | 171.42 | 163.89 | 2,702,300 |
| 2025-02-25 | 171.17 | 172.42 | 169.90 | 170.69 | 163.19 | 5,163,400 |
| 2025-02-24 | 169.79 | 170.19 | 168.53 | 169.14 | 161.71 | 3,969,400 |
| 2025-02-21 | 169.55 | 170.59 | 168.81 | 169.22 | 161.79 | 2,685,800 |
| 2025-02-20 | 171.04 | 171.82 | 169.27 | 169.40 | 161.96 | 2,708,800 |
| 2025-02-19 | 171.00 | 171.56 | 169.26 | 171.52 | 163.99 | 2,467,400 |
| 2025-02-18 | 168.62 | 171.60 | 168.50 | 171.54 | 164.01 | 7,054,000 |
| 2025-02-14 | 169.66 | 169.95 | 168.51 | 168.67 | 161.26 | 2,858,500 |
| 2025-02-13 | 169.39 | 169.77 | 168.03 | 169.34 | 161.90 | 3,706,100 |
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.