Royal Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 279.45 | 281.79 | 278.75 | 280.01 | 280.01 | 4,200,067 |
| 2026-10-15 | 276.54 | 279.23 | 274.63 | 279.01 | 279.01 | 2,989,000 |
| 2026-10-14 | 275.26 | 276.20 | 273.85 | 276.02 | 276.02 | 3,738,400 |
| 2026-10-13 | 275.65 | 277.97 | 274.30 | 277.25 | 277.25 | 4,797,700 |
| 2026-10-09 | 271.48 | 274.21 | 270.75 | 273.78 | 273.78 | 4,489,500 |
| 2026-10-08 | 271.14 | 272.50 | 268.96 | 270.87 | 270.87 | 3,928,600 |
| 2026-10-07 | 277.00 | 277.10 | 272.45 | 272.82 | 272.82 | 2,204,000 |
| 2026-10-06 | 278.81 | 280.30 | 278.02 | 279.19 | 279.19 | 3,291,200 |
| 2026-10-05 | 279.05 | 279.34 | 276.92 | 277.59 | 277.59 | 3,233,900 |
| 2026-10-02 | 278.20 | 279.61 | 277.39 | 278.91 | 278.91 | 2,849,300 |
| 2026-10-01 | 279.13 | 279.34 | 272.85 | 277.86 | 277.86 | 3,444,700 |
| 2026-09-30 | 283.16 | 283.35 | 279.37 | 279.94 | 279.94 | 2,556,200 |
| 2026-09-29 | 283.78 | 284.96 | 282.41 | 283.28 | 283.28 | 2,735,300 |
| 2026-09-28 | 285.64 | 286.92 | 284.25 | 285.07 | 285.07 | 3,264,700 |
| 2026-09-25 | 283.20 | 286.19 | 283.06 | 285.63 | 285.63 | 2,388,500 |
| 2026-09-24 | 280.82 | 282.92 | 280.16 | 282.11 | 282.11 | 2,409,700 |
| 2026-09-23 | 285.76 | 286.77 | 281.11 | 281.35 | 281.35 | 3,240,300 |
| 2026-09-22 | 289.90 | 290.56 | 285.05 | 287.17 | 287.17 | 1,612,100 |
| 2026-09-21 | 286.03 | 289.72 | 286.03 | 289.64 | 289.64 | 1,579,400 |
| 2026-09-18 | 284.41 | 285.05 | 282.05 | 284.45 | 284.45 | 7,898,300 |
| 2026-09-17 | 285.14 | 286.77 | 283.11 | 284.93 | 284.93 | 2,740,300 |
| 2026-09-16 | 284.39 | 286.40 | 280.82 | 283.06 | 283.06 | 2,581,300 |
| 2026-09-15 | 284.57 | 285.05 | 281.34 | 284.21 | 284.21 | 1,632,900 |
| 2026-09-14 | 285.81 | 287.28 | 284.07 | 285.19 | 285.19 | 2,321,800 |
| 2026-09-11 | 287.49 | 288.40 | 283.23 | 285.20 | 285.20 | 1,624,300 |
| 2026-09-10 | 285.15 | 286.82 | 283.52 | 284.98 | 284.98 | 2,055,700 |
| 2026-09-09 | 286.48 | 287.00 | 283.59 | 285.59 | 285.59 | 2,128,500 |
| 2026-09-08 | 289.79 | 290.50 | 287.75 | 288.21 | 288.21 | 2,130,900 |
| 2026-09-04 | 292.47 | 293.87 | 290.66 | 291.48 | 291.48 | 1,187,700 |
| 2026-09-03 | 288.65 | 292.90 | 288.00 | 292.37 | 292.37 | 2,211,900 |
| 2026-09-02 | 282.60 | 287.90 | 282.60 | 287.89 | 287.89 | 5,083,000 |
| 2026-09-01 | 282.27 | 284.37 | 280.52 | 283.11 | 283.11 | 2,664,100 |
| 2026-08-31 | 283.25 | 285.86 | 281.77 | 283.40 | 283.40 | 3,634,100 |
| 2026-08-28 | 284.00 | 286.11 | 282.87 | 284.17 | 284.17 | 3,148,800 |
| 2026-08-27 | 286.08 | 287.73 | 279.71 | 283.47 | 283.47 | 3,276,100 |
| 2026-08-26 | 286.10 | 289.25 | 286.10 | 288.11 | 288.11 | 2,672,200 |
| 2026-08-25 | 282.58 | 287.18 | 281.72 | 286.63 | 286.63 | 1,747,300 |
| 2026-08-24 | 280.46 | 284.96 | 277.51 | 282.62 | 282.62 | 2,198,500 |
| 2026-08-21 | 283.70 | 285.75 | 281.68 | 282.37 | 282.37 | 2,525,800 |
| 2026-08-20 | 285.87 | 286.00 | 281.30 | 283.33 | 283.33 | 2,887,700 |
| 2026-08-19 | 296.51 | 297.00 | 286.39 | 286.92 | 286.92 | 4,849,600 |
| 2026-08-18 | 299.70 | 300.00 | 293.20 | 296.26 | 296.26 | 2,144,700 |
| 2026-08-17 | 299.00 | 302.35 | 299.00 | 300.09 | 300.09 | 2,234,500 |
| 2026-08-14 | 299.30 | 300.70 | 298.28 | 300.70 | 300.70 | 1,784,900 |
| 2026-08-13 | 298.50 | 300.70 | 297.11 | 299.45 | 299.45 | 3,287,800 |
| 2026-08-12 | 293.56 | 297.80 | 292.51 | 297.56 | 297.56 | 3,278,000 |
| 2026-08-11 | 295.24 | 296.95 | 292.88 | 293.12 | 293.12 | 2,548,900 |
| 2026-08-10 | 294.31 | 296.92 | 293.50 | 294.09 | 294.09 | 3,919,600 |
| 2026-08-07 | 296.00 | 296.73 | 292.51 | 294.59 | 294.59 | 2,652,600 |
| 2026-08-06 | 297.00 | 298.13 | 294.66 | 296.56 | 296.56 | 2,433,000 |
| 2026-08-05 | 293.25 | 297.97 | 292.00 | 295.95 | 295.95 | 3,378,800 |
| 2026-08-04 | 296.30 | 296.60 | 293.30 | 293.47 | 293.47 | 4,022,200 |
| 2026-07-31 | 294.74 | 296.11 | 293.41 | 293.41 | 293.41 | 2,559,000 |
| 2026-07-30 | 293.17 | 295.06 | 292.00 | 294.37 | 294.37 | 1,926,900 |
| 2026-07-29 | 298.03 | 298.85 | 289.17 | 290.34 | 290.34 | 5,995,300 |
| 2026-07-28 | 294.70 | 300.00 | 292.77 | 299.40 | 299.40 | 6,013,400 |
| 2026-07-27 | 293.50 | 296.11 | 292.80 | 296.11 | 296.11 | 3,627,400 |
| 2026-07-24 | 294.50 | 295.99 | 293.39 | 295.01 | 293.25 | 2,296,800 |
| 2026-07-23 | 295.32 | 295.70 | 291.65 | 293.67 | 291.92 | 3,562,600 |
| 2026-07-22 | 296.61 | 299.40 | 295.70 | 297.95 | 296.17 | 4,063,300 |
Page 1 of 2 · 62 trading daysOlder →
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.