Royal Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 171.05 | 171.83 | 170.39 | 171.60 | 162.68 | 3,728,100 |
| 2024-11-15 | 170.59 | 171.47 | 169.20 | 171.13 | 162.24 | 4,504,100 |
| 2024-11-14 | 172.50 | 172.79 | 171.36 | 172.05 | 163.11 | 3,755,700 |
| 2024-11-13 | 173.00 | 173.05 | 171.84 | 172.43 | 163.47 | 1,973,500 |
| 2024-11-12 | 173.15 | 173.15 | 171.67 | 172.75 | 163.77 | 3,499,700 |
| 2024-11-11 | 172.94 | 173.75 | 172.52 | 172.78 | 163.80 | 3,610,600 |
| 2024-11-08 | 172.60 | 172.60 | 171.06 | 172.04 | 163.10 | 2,100,400 |
| 2024-11-07 | 171.56 | 172.89 | 171.50 | 172.66 | 163.69 | 4,096,300 |
| 2024-11-06 | 172.76 | 172.81 | 169.89 | 171.10 | 162.21 | 4,092,600 |
| 2024-11-05 | 169.76 | 170.94 | 169.39 | 170.42 | 161.56 | 2,605,100 |
| 2024-11-04 | 169.55 | 170.63 | 168.38 | 170.03 | 161.19 | 5,953,400 |
| 2024-11-01 | 169.00 | 170.17 | 168.59 | 170.12 | 161.28 | 5,059,800 |
| 2024-10-31 | 171.16 | 171.50 | 168.19 | 168.39 | 159.64 | 5,372,100 |
| 2024-10-30 | 171.51 | 172.62 | 171.08 | 171.84 | 162.91 | 7,331,600 |
| 2024-10-29 | 172.00 | 172.94 | 171.18 | 172.09 | 163.15 | 6,831,500 |
| 2024-10-28 | 170.22 | 172.94 | 170.22 | 172.33 | 163.37 | 8,207,800 |
| 2024-10-25 | 171.64 | 172.27 | 170.13 | 170.22 | 161.37 | 7,913,600 |
| 2024-10-24 | 171.00 | 172.40 | 170.10 | 171.20 | 162.30 | 13,061,100 |
| 2024-10-23 | 172.50 | 173.49 | 172.29 | 173.29 | 162.94 | 7,924,100 |
| 2024-10-22 | 172.31 | 173.17 | 171.59 | 172.86 | 162.53 | 8,509,200 |
| 2024-10-21 | 173.90 | 174.27 | 172.16 | 173.01 | 162.68 | 12,858,800 |
| 2024-10-18 | 173.75 | 174.76 | 172.53 | 174.08 | 163.68 | 9,163,300 |
| 2024-10-17 | 172.94 | 175.04 | 172.93 | 174.56 | 164.13 | 8,096,100 |
| 2024-10-16 | 171.52 | 173.60 | 171.51 | 173.37 | 163.01 | 4,001,100 |
| 2024-10-15 | 169.84 | 171.68 | 169.68 | 171.53 | 161.28 | 7,802,800 |
| 2024-10-11 | 167.27 | 170.53 | 167.27 | 170.38 | 160.20 | 4,152,800 |
| 2024-10-10 | 167.87 | 168.48 | 165.79 | 167.03 | 157.05 | 4,668,300 |
| 2024-10-09 | 166.25 | 167.87 | 166.13 | 167.73 | 157.71 | 3,210,200 |
| 2024-10-08 | 165.83 | 166.60 | 165.26 | 166.44 | 156.50 | 4,216,800 |
| 2024-10-07 | 166.22 | 166.80 | 164.98 | 165.90 | 155.99 | 5,066,700 |
| 2024-10-04 | 165.44 | 166.20 | 165.11 | 166.20 | 156.27 | 4,613,500 |
| 2024-10-03 | 165.62 | 165.87 | 163.81 | 164.54 | 154.71 | 2,695,800 |
| 2024-10-02 | 167.00 | 167.60 | 165.68 | 165.90 | 155.99 | 1,914,600 |
| 2024-10-01 | 168.68 | 169.39 | 166.08 | 167.08 | 157.10 | 3,651,900 |
| 2024-09-30 | 167.36 | 169.22 | 167.31 | 168.80 | 158.72 | 3,450,900 |
| 2024-09-27 | 168.00 | 168.71 | 167.51 | 167.84 | 157.81 | 3,409,700 |
| 2024-09-26 | 167.05 | 168.20 | 166.96 | 167.78 | 157.76 | 3,887,300 |
| 2024-09-25 | 166.18 | 166.95 | 165.79 | 166.70 | 156.74 | 3,965,200 |
| 2024-09-24 | 166.42 | 166.70 | 165.80 | 166.19 | 156.26 | 1,304,800 |
| 2024-09-23 | 165.31 | 166.38 | 164.44 | 166.36 | 156.42 | 3,050,700 |
| 2024-09-20 | 167.00 | 167.00 | 165.07 | 165.30 | 155.43 | 7,194,700 |
| 2024-09-19 | 168.00 | 168.29 | 166.09 | 166.93 | 156.96 | 2,495,100 |
| 2024-09-18 | 166.75 | 167.66 | 165.91 | 166.81 | 156.85 | 1,838,700 |
| 2024-09-17 | 167.93 | 168.17 | 166.33 | 167.05 | 157.07 | 1,977,100 |
| 2024-09-16 | 168.49 | 169.04 | 167.05 | 167.58 | 157.57 | 2,419,500 |
| 2024-09-13 | 168.75 | 168.81 | 167.70 | 168.02 | 157.98 | 1,712,300 |
| 2024-09-12 | 167.24 | 168.38 | 167.23 | 168.38 | 158.32 | 1,612,300 |
| 2024-09-11 | 165.84 | 167.46 | 164.51 | 167.46 | 157.46 | 3,075,300 |
| 2024-09-10 | 166.53 | 166.65 | 164.78 | 166.40 | 156.46 | 2,653,800 |
| 2024-09-09 | 164.50 | 166.96 | 164.47 | 166.88 | 156.91 | 2,547,700 |
| 2024-09-06 | 164.58 | 165.29 | 162.55 | 164.08 | 154.28 | 2,674,100 |
| 2024-09-05 | 165.50 | 166.00 | 163.73 | 164.10 | 154.30 | 1,973,800 |
| 2024-09-04 | 163.15 | 165.25 | 163.11 | 164.99 | 155.13 | 2,405,300 |
| 2024-09-03 | 162.44 | 164.18 | 162.44 | 163.75 | 153.97 | 2,748,000 |
| 2024-08-30 | 160.53 | 163.06 | 160.53 | 162.98 | 153.24 | 3,402,900 |
| 2024-08-29 | 161.00 | 162.73 | 160.50 | 160.75 | 151.15 | 1,703,100 |
| 2024-08-28 | 158.00 | 161.50 | 157.42 | 159.98 | 150.42 | 3,083,300 |
| 2024-08-27 | 155.75 | 156.94 | 155.75 | 156.57 | 147.22 | 1,683,800 |
| 2024-08-26 | 156.10 | 156.67 | 155.72 | 156.04 | 146.72 | 4,644,600 |
| 2024-08-23 | 154.69 | 157.40 | 154.62 | 156.09 | 146.77 | 3,819,200 |
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.