Royal Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.760	5.930	5.740	5.930	5.930	13,593,181
2023-04-27	5.830	5.830	5.710	5.760	5.760	12,645,156
2023-04-26	5.620	5.920	5.620	5.840	5.840	21,576,517
2023-04-25	5.800	5.880	5.600	5.690	5.690	15,428,274
2023-04-24	5.840	5.870	5.700	5.800	5.800	12,490,939
2023-04-21	5.940	6.050	5.850	5.850	5.850	15,998,800
2023-04-20	6.070	6.070	5.950	5.970	5.970	16,326,140
2023-04-19	6.150	6.150	6.040	6.080	6.080	13,845,600
2023-04-18	6.210	6.260	6.100	6.140	6.140	17,833,523
2023-04-17	6.180	6.280	6.170	6.230	6.230	12,089,500
2023-04-14	6.260	6.300	6.180	6.210	6.210	16,854,436
2023-04-13	6.300	6.410	6.250	6.260	6.260	15,361,483
2023-04-12	6.360	6.400	6.270	6.300	6.300	14,696,363
2023-04-11	6.420	6.450	6.330	6.360	6.360	13,149,447
2023-04-10	6.590	6.600	6.410	6.420	6.420	14,010,969
2023-04-07	6.560	6.630	6.520	6.590	6.590	11,368,257
2023-04-06	6.520	6.600	6.440	6.560	6.560	16,807,389
2023-04-04	6.740	6.740	6.470	6.520	6.520	26,241,600
2023-04-03	6.790	6.790	6.690	6.750	6.750	15,121,340
2023-03-31	6.710	6.830	6.700	6.790	6.790	14,724,794
2023-03-30	6.650	6.740	6.650	6.690	6.690	14,289,520
2023-03-29	6.800	6.840	6.640	6.650	6.650	21,525,287
2023-03-28	6.920	6.990	6.810	6.830	6.830	17,138,765
2023-03-27	7.000	7.070	6.890	6.960	6.960	21,966,929
2023-03-24	6.890	7.070	6.850	7.050	7.050	29,795,405
2023-03-23	6.900	6.960	6.830	6.840	6.840	17,278,660
2023-03-22	6.980	7.070	6.910	6.940	6.940	21,758,473
2023-03-21	7.030	7.080	6.910	7.050	7.050	23,741,232
2023-03-20	6.870	7.100	6.670	7.030	7.030	39,096,518
2023-03-17	6.940	6.970	6.800	6.850	6.850	17,181,968
2023-03-16	7.020	7.030	6.860	6.900	6.900	17,716,647
2023-03-15	7.140	7.160	7.050	7.060	7.060	11,794,295
2023-03-14	7.220	7.240	6.930	7.040	7.040	21,969,383
2023-03-13	7.250	7.260	7.140	7.220	7.220	14,588,602
2023-03-10	7.280	7.350	7.220	7.220	7.220	14,742,435
2023-03-09	7.480	7.490	7.260	7.320	7.320	18,698,200
2023-03-08	7.450	7.520	7.400	7.470	7.470	14,093,992
2023-03-07	7.720	7.720	7.460	7.460	7.460	22,859,727
2023-03-06	7.710	7.740	7.500	7.710	7.710	27,374,875
2023-03-03	7.740	7.820	7.660	7.760	7.760	20,931,740
2023-03-02	7.930	7.980	7.680	7.730	7.730	37,261,903
2023-03-01	7.970	7.980	7.910	7.950	7.950	19,997,551
2023-02-28	7.910	8.010	7.900	7.970	7.970	14,112,264
2023-02-27	7.920	8.100	7.850	7.950	7.950	18,213,274
2023-02-24	8.210	8.230	7.960	7.970	7.970	29,007,252
2023-02-23	8.100	8.260	8.100	8.170	8.170	20,768,963
2023-02-22	8.270	8.350	8.090	8.100	8.100	31,354,333
2023-02-21	8.250	8.370	8.150	8.280	8.280	26,122,725
2023-02-20	8.150	8.270	7.910	8.230	8.230	34,503,465
2023-02-17	8.440	8.540	8.190	8.240	8.240	52,101,512
2023-02-16	8.750	8.870	8.230	8.460	8.460	83,202,133
2023-02-15	8.350	8.700	8.280	8.700	8.700	69,022,216
2023-02-14	8.480	8.510	8.330	8.370	8.370	35,709,616
2023-02-13	8.300	8.520	8.250	8.470	8.470	51,139,220
2023-02-10	8.300	8.340	8.100	8.340	8.340	52,176,419
2023-02-09	8.280	8.460	8.240	8.390	8.390	40,044,736
2023-02-08	8.670	8.700	8.340	8.350	8.350	50,736,762
2023-02-07	8.400	8.790	8.400	8.720	8.720	60,829,744
2023-02-06	8.600	8.620	8.340	8.390	8.390	48,220,906
2023-02-03	8.820	8.850	8.480	8.640	8.640	63,606,121

← NewerPage 15 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.