Royal Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 168.21 | 169.23 | 167.99 | 169.13 | 161.70 | 1,511,300 |
| 2025-02-11 | 168.25 | 169.58 | 167.45 | 169.06 | 161.63 | 1,635,100 |
| 2025-02-10 | 170.79 | 171.37 | 168.73 | 168.88 | 161.46 | 4,557,600 |
| 2025-02-07 | 170.82 | 171.01 | 169.60 | 170.44 | 162.95 | 2,922,100 |
| 2025-02-06 | 170.82 | 171.59 | 170.22 | 170.88 | 163.37 | 2,545,300 |
| 2025-02-05 | 170.05 | 170.70 | 168.56 | 170.41 | 162.92 | 2,467,300 |
| 2025-02-04 | 173.53 | 174.58 | 169.85 | 169.92 | 162.46 | 4,465,600 |
| 2025-02-03 | 169.76 | 175.00 | 169.76 | 173.09 | 165.49 | 6,847,900 |
| 2025-01-31 | 178.96 | 179.30 | 176.86 | 177.18 | 169.40 | 4,915,100 |
| 2025-01-30 | 176.67 | 179.30 | 176.61 | 178.67 | 170.82 | 4,498,600 |
| 2025-01-29 | 177.10 | 177.62 | 175.55 | 176.03 | 168.30 | 8,978,900 |
| 2025-01-28 | 176.00 | 177.57 | 175.48 | 177.03 | 169.25 | 8,045,800 |
| 2025-01-27 | 173.59 | 176.35 | 173.59 | 176.19 | 168.45 | 10,690,700 |
| 2025-01-24 | 175.43 | 176.24 | 175.08 | 175.96 | 166.82 | 6,103,600 |
| 2025-01-23 | 174.63 | 175.67 | 174.48 | 175.58 | 166.46 | 8,055,300 |
| 2025-01-22 | 175.66 | 175.90 | 174.07 | 174.11 | 165.06 | 7,485,300 |
| 2025-01-21 | 173.51 | 175.65 | 173.51 | 175.50 | 166.38 | 8,277,200 |
| 2025-01-20 | 174.36 | 174.71 | 173.54 | 173.79 | 164.76 | 3,348,300 |
| 2025-01-17 | 173.75 | 174.38 | 173.23 | 174.28 | 165.22 | 4,688,000 |
| 2025-01-16 | 172.19 | 172.95 | 171.30 | 172.86 | 163.88 | 5,604,200 |
| 2025-01-15 | 171.35 | 171.83 | 170.67 | 171.57 | 162.65 | 3,359,900 |
| 2025-01-14 | 171.30 | 171.36 | 169.07 | 170.38 | 161.53 | 4,242,700 |
| 2025-01-13 | 170.20 | 171.41 | 169.71 | 170.81 | 161.93 | 3,649,400 |
| 2025-01-10 | 174.09 | 174.42 | 170.40 | 170.92 | 162.04 | 3,929,500 |
| 2025-01-09 | 174.88 | 175.33 | 174.40 | 174.47 | 165.40 | 1,283,400 |
| 2025-01-08 | 174.09 | 175.24 | 173.25 | 175.01 | 165.92 | 5,609,800 |
| 2025-01-07 | 175.20 | 176.41 | 174.17 | 174.28 | 165.22 | 3,295,900 |
| 2025-01-06 | 174.17 | 175.35 | 173.15 | 174.25 | 165.19 | 3,381,100 |
| 2025-01-03 | 172.86 | 173.95 | 171.81 | 173.91 | 164.87 | 2,992,000 |
| 2025-01-02 | 173.78 | 174.31 | 172.08 | 172.27 | 163.32 | 4,303,700 |
| 2024-12-31 | 173.30 | 174.15 | 173.01 | 173.32 | 164.31 | 982,100 |
| 2024-12-30 | 173.00 | 173.59 | 172.29 | 173.06 | 164.07 | 3,103,600 |
| 2024-12-27 | 173.44 | 174.50 | 173.44 | 174.36 | 165.30 | 1,846,800 |
| 2024-12-24 | 173.53 | 173.74 | 173.05 | 173.53 | 164.51 | 610,300 |
| 2024-12-23 | 173.00 | 173.87 | 172.61 | 173.45 | 164.44 | 3,932,200 |
| 2024-12-20 | 171.96 | 174.43 | 170.79 | 173.40 | 164.39 | 9,249,500 |
| 2024-12-19 | 173.83 | 174.10 | 172.28 | 172.31 | 163.36 | 2,057,300 |
| 2024-12-18 | 176.85 | 176.99 | 172.68 | 173.01 | 164.02 | 5,133,600 |
| 2024-12-17 | 176.27 | 177.78 | 176.26 | 177.07 | 167.87 | 2,447,000 |
| 2024-12-16 | 176.91 | 178.12 | 176.57 | 177.39 | 168.17 | 2,119,800 |
| 2024-12-13 | 177.49 | 177.80 | 176.50 | 177.31 | 168.10 | 1,986,000 |
| 2024-12-12 | 178.12 | 178.62 | 177.16 | 177.42 | 168.20 | 3,345,000 |
| 2024-12-11 | 179.00 | 179.42 | 178.44 | 178.57 | 169.29 | 1,979,800 |
| 2024-12-10 | 178.48 | 179.39 | 178.08 | 178.47 | 169.20 | 4,020,200 |
| 2024-12-09 | 178.00 | 178.82 | 176.82 | 178.63 | 169.35 | 2,796,800 |
| 2024-12-06 | 179.94 | 180.45 | 178.25 | 178.27 | 169.01 | 2,448,700 |
| 2024-12-05 | 175.70 | 179.62 | 175.65 | 179.57 | 170.24 | 5,218,500 |
| 2024-12-04 | 177.47 | 179.86 | 175.91 | 176.26 | 167.10 | 3,525,200 |
| 2024-12-03 | 175.69 | 176.69 | 175.06 | 175.80 | 166.66 | 2,537,200 |
| 2024-12-02 | 176.20 | 176.81 | 174.74 | 175.80 | 166.66 | 4,722,100 |
| 2024-11-29 | 175.27 | 176.27 | 175.25 | 176.16 | 167.01 | 1,436,000 |
| 2024-11-28 | 175.54 | 176.27 | 175.45 | 175.80 | 166.66 | 872,600 |
| 2024-11-27 | 174.39 | 175.77 | 174.18 | 175.77 | 166.64 | 3,383,200 |
| 2024-11-26 | 173.93 | 174.89 | 172.90 | 174.66 | 165.58 | 2,287,300 |
| 2024-11-25 | 174.92 | 175.59 | 173.66 | 173.77 | 164.74 | 7,092,200 |
| 2024-11-22 | 174.74 | 175.32 | 174.17 | 174.71 | 165.63 | 2,290,900 |
| 2024-11-21 | 170.88 | 174.79 | 170.55 | 174.76 | 165.68 | 5,106,300 |
| 2024-11-20 | 171.56 | 171.91 | 169.63 | 170.30 | 161.45 | 2,451,300 |
| 2024-11-19 | 170.22 | 171.70 | 169.67 | 171.69 | 162.77 | 4,123,400 |
| 2024-11-18 | 171.05 | 171.83 | 170.39 | 171.60 | 162.68 | 3,728,100 |
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.