Royal Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.500	5.520	5.440	5.500	5.500	10,095,730
2023-10-27	5.360	5.500	5.310	5.470	5.470	10,567,171
2023-10-26	5.350	5.370	5.250	5.360	5.360	10,882,571
2023-10-25	5.280	5.410	5.230	5.350	5.350	15,627,899
2023-10-24	5.130	5.270	5.120	5.220	5.220	14,435,004
2023-10-23	5.070	5.170	5.000	5.100	5.100	18,134,458
2023-10-20	5.030	5.120	4.950	5.050	5.050	21,825,578
2023-10-19	5.700	5.700	5.210	5.210	5.210	31,564,966
2023-10-18	5.840	5.860	5.620	5.790	5.790	14,340,168
2023-10-17	5.860	5.900	5.800	5.870	5.870	6,911,900
2023-10-16	6.010	6.030	5.860	5.870	5.870	10,438,800
2023-10-13	6.040	6.070	5.980	6.050	6.050	9,363,900
2023-10-12	6.130	6.150	6.000	6.070	6.070	14,575,103
2023-10-11	6.090	6.160	6.050	6.130	6.130	11,003,424
2023-10-10	6.070	6.150	6.050	6.090	6.090	13,231,700
2023-10-09	6.030	6.100	5.990	6.040	6.040	12,235,281
2023-09-28	6.000	6.080	5.990	6.060	6.060	11,033,577
2023-09-27	5.950	6.070	5.910	5.990	5.990	8,747,880
2023-09-26	6.040	6.040	5.920	5.990	5.990	10,311,228
2023-09-25	6.000	6.080	5.940	6.030	6.030	9,015,300
2023-09-22	5.810	6.030	5.800	6.020	6.020	11,875,183
2023-09-21	5.910	5.950	5.810	5.830	5.830	8,303,643
2023-09-20	5.940	6.020	5.920	5.930	5.930	5,209,028
2023-09-19	6.040	6.050	5.950	5.990	5.990	6,707,762
2023-09-18	5.920	6.050	5.830	6.040	6.040	11,342,400
2023-09-15	5.900	5.930	5.830	5.910	5.910	6,141,400
2023-09-14	5.950	5.950	5.830	5.860	5.860	7,650,199
2023-09-13	6.020	6.050	5.920	5.930	5.930	8,936,599
2023-09-12	6.020	6.070	6.010	6.010	6.010	6,169,783
2023-09-11	5.940	6.060	5.840	6.050	6.050	9,372,300
2023-09-08	5.990	5.990	5.890	5.910	5.910	7,142,041
2023-09-07	6.080	6.100	5.990	5.990	5.990	8,623,200
2023-09-06	6.120	6.130	6.050	6.070	6.070	8,311,328
2023-09-05	6.090	6.180	6.030	6.120	6.120	12,319,200
2023-09-04	6.020	6.090	5.990	6.090	6.090	11,377,302
2023-09-01	5.930	6.070	5.920	6.040	6.040	16,259,062
2023-08-31	5.980	5.980	5.860	5.920	5.920	8,488,293
2023-08-30	5.900	6.030	5.900	5.970	5.970	10,715,387
2023-08-29	5.780	5.950	5.760	5.940	5.940	9,777,146
2023-08-28	6.020	6.150	5.790	5.820	5.820	16,420,300
2023-08-25	5.910	6.000	5.770	5.780	5.780	12,047,100
2023-08-24	5.900	6.010	5.810	5.940	5.940	12,008,700
2023-08-23	6.040	6.060	5.850	5.860	5.860	12,546,200
2023-08-22	6.010	6.090	5.910	6.020	6.020	12,144,944
2023-08-21	6.060	6.130	5.980	6.000	6.000	8,707,200
2023-08-18	6.150	6.240	6.030	6.050	6.050	7,687,614
2023-08-17	6.060	6.160	5.980	6.150	6.150	10,192,300
2023-08-16	6.150	6.240	6.050	6.060	6.060	12,401,486
2023-08-15	6.230	6.300	6.150	6.160	6.160	8,450,574
2023-08-14	6.230	6.300	6.170	6.250	6.250	8,518,300
2023-08-11	6.470	6.500	6.230	6.230	6.230	13,118,478
2023-08-10	6.320	6.500	6.320	6.490	6.490	11,125,846
2023-08-09	6.440	6.460	6.320	6.340	6.340	9,298,551
2023-08-08	6.450	6.520	6.350	6.450	6.450	10,071,511
2023-08-07	6.500	6.560	6.400	6.430	6.430	14,490,196
2023-08-04	6.660	6.680	6.520	6.530	6.530	12,032,300
2023-08-03	6.500	6.630	6.480	6.630	6.630	13,000,347
2023-08-02	6.610	6.620	6.470	6.480	6.480	14,419,204
2023-08-01	6.670	6.710	6.580	6.600	6.600	10,588,860
2023-07-31	6.600	6.710	6.530	6.710	6.710	15,966,166

← NewerPage 13 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-18	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.