Royal Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.570	6.690	6.550	6.600	6.600	15,139,133
2023-07-27	6.720	6.790	6.590	6.590	6.590	17,871,924
2023-07-26	6.790	6.840	6.660	6.740	6.740	16,633,745
2023-07-25	6.870	6.930	6.760	6.840	6.840	22,939,624
2023-07-24	6.810	6.970	6.750	6.890	6.890	31,508,782
2023-07-21	6.600	6.900	6.590	6.870	6.870	38,884,037
2023-07-20	6.570	6.810	6.530	6.690	6.690	24,755,715
2023-07-19	6.630	6.670	6.530	6.540	6.540	13,970,700
2023-07-18	6.520	6.720	6.490	6.660	6.660	22,573,893
2023-07-17	6.640	6.760	6.470	6.520	6.520	18,433,994
2023-07-14	6.470	6.520	6.380	6.500	6.500	14,773,565
2023-07-13	6.450	6.530	6.420	6.490	6.490	10,499,430
2023-07-12	6.590	6.650	6.420	6.440	6.440	14,569,200
2023-07-11	6.650	6.660	6.500	6.550	6.550	13,200,400
2023-07-10	6.500	6.650	6.490	6.650	6.650	17,475,795
2023-07-07	6.610	6.610	6.460	6.500	6.500	13,207,034
2023-07-06	6.670	6.670	6.550	6.590	6.590	16,922,829
2023-07-05	6.730	6.780	6.620	6.680	6.680	21,303,995
2023-07-04	6.680	6.850	6.600	6.750	6.750	34,286,538
2023-07-03	6.480	6.740	6.480	6.670	6.670	36,232,932
2023-06-30	6.640	6.670	6.490	6.500	6.500	33,390,760
2023-06-29	6.560	6.760	6.480	6.640	6.640	43,973,820
2023-06-28	6.440	6.680	6.420	6.650	6.650	67,606,455
2023-06-27	6.020	6.570	6.020	6.570	6.570	31,594,037
2023-06-26	6.060	6.110	5.960	5.970	5.970	15,988,777
2023-06-21	6.050	6.170	6.030	6.100	6.100	16,025,057
2023-06-20	6.180	6.200	6.030	6.080	6.080	21,076,755
2023-06-19	5.950	6.260	5.930	6.200	6.200	34,472,333
2023-06-16	6.050	6.100	6.000	6.010	6.010	16,251,899
2023-06-15	6.100	6.140	6.030	6.050	6.050	13,363,527
2023-06-14	6.000	6.150	5.950	6.110	6.110	21,749,422
2023-06-13	5.930	6.010	5.880	5.990	5.990	18,126,571
2023-06-12	5.890	5.960	5.710	5.940	5.940	21,076,400
2023-06-09	5.650	5.940	5.630	5.860	5.860	24,309,530
2023-06-08	5.520	5.750	5.520	5.670	5.670	19,722,600
2023-06-07	5.570	5.590	5.450	5.520	5.520	15,308,800
2023-06-06	5.790	5.800	5.560	5.590	5.590	18,639,410
2023-06-05	5.870	5.880	5.770	5.780	5.780	9,859,977
2023-06-02	5.800	5.880	5.700	5.870	5.870	17,262,638
2023-06-01	5.730	5.860	5.690	5.790	5.790	12,662,500
2023-05-31	5.900	5.920	5.730	5.740	5.740	14,535,100
2023-05-30	5.920	5.950	5.800	5.910	5.910	17,471,571
2023-05-29	6.110	6.130	5.950	5.960	5.960	19,584,300
2023-05-26	6.130	6.150	6.020	6.100	6.100	24,947,505
2023-05-25	5.990	6.290	5.920	6.180	6.180	35,131,764
2023-05-24	6.030	6.100	5.960	6.010	6.010	14,036,724
2023-05-23	6.080	6.150	6.040	6.040	6.040	18,342,700
2023-05-22	6.050	6.110	5.990	6.110	6.110	21,035,417
2023-05-19	5.940	6.140	5.840	6.080	6.080	35,239,585
2023-05-18	5.960	5.990	5.820	5.960	5.960	27,547,974
2023-05-17	5.670	6.160	5.650	5.960	5.960	44,397,211
2023-05-16	5.770	5.780	5.630	5.690	5.690	15,901,151
2023-05-15	5.660	5.910	5.630	5.790	5.790	18,420,899
2023-05-12	5.810	5.850	5.660	5.660	5.660	10,890,900
2023-05-11	5.740	5.870	5.730	5.830	5.830	9,207,400
2023-05-10	5.730	5.820	5.650	5.770	5.770	9,294,245
2023-05-09	5.840	5.880	5.730	5.730	5.730	13,378,200
2023-05-08	5.840	5.900	5.810	5.820	5.820	8,816,594
2023-05-05	5.980	5.980	5.760	5.870	5.870	12,247,915
2023-05-04	5.870	6.000	5.850	5.960	5.960	12,206,940

← NewerPage 14 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.