Royal Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 7.450 | 7.590 | 7.220 | 7.490 | 7.490 | 88,668,094 |
| 2022-11-01 | 6.820 | 7.490 | 6.820 | 7.330 | 7.330 | 92,729,793 |
| 2022-10-31 | 6.770 | 7.030 | 6.750 | 6.810 | 6.810 | 43,493,511 |
| 2022-10-28 | 7.500 | 7.630 | 6.950 | 6.950 | 6.950 | 87,607,751 |
| 2022-10-27 | 7.450 | 8.220 | 7.450 | 7.720 | 7.720 | 91,976,612 |
| 2022-10-26 | 7.600 | 7.800 | 7.550 | 7.630 | 7.630 | 69,108,190 |
| 2022-10-25 | 7.350 | 7.750 | 7.160 | 7.730 | 7.730 | 79,393,458 |
| 2022-10-24 | 7.710 | 7.850 | 7.410 | 7.450 | 7.450 | 72,829,400 |
| 2022-10-21 | 7.780 | 7.970 | 7.660 | 7.740 | 7.740 | 74,521,303 |
| 2022-10-20 | 7.880 | 7.930 | 7.460 | 7.780 | 7.780 | 93,122,175 |
| 2022-10-19 | 7.910 | 8.270 | 7.850 | 7.950 | 7.950 | 98,372,560 |
| 2022-10-18 | 7.860 | 8.530 | 7.800 | 8.140 | 8.140 | 145,879,814 |
| 2022-10-17 | 7.760 | 8.280 | 7.300 | 8.000 | 8.000 | 170,809,448 |
| 2022-10-14 | 7.120 | 7.760 | 7.100 | 7.760 | 7.760 | 88,862,468 |
| 2022-10-13 | 6.810 | 7.470 | 6.780 | 7.050 | 7.050 | 85,956,958 |
| 2022-10-12 | 6.680 | 6.980 | 6.430 | 6.950 | 6.950 | 64,175,794 |
| 2022-10-11 | 6.460 | 6.800 | 6.350 | 6.720 | 6.720 | 47,567,841 |
| 2022-10-10 | 6.550 | 6.760 | 6.250 | 6.480 | 6.480 | 70,706,069 |
| 2022-09-30 | 7.050 | 7.070 | 6.480 | 6.500 | 6.500 | 63,392,718 |
| 2022-09-29 | 7.370 | 7.450 | 6.950 | 7.040 | 7.040 | 53,215,786 |
| 2022-09-28 | 7.580 | 7.700 | 7.220 | 7.220 | 7.220 | 75,851,851 |
| 2022-09-27 | 7.410 | 7.850 | 7.310 | 7.750 | 7.750 | 86,443,172 |
| 2022-09-26 | 7.420 | 7.660 | 7.100 | 7.400 | 7.400 | 78,841,996 |
| 2022-09-23 | 7.410 | 7.740 | 7.130 | 7.250 | 7.250 | 65,825,215 |
| 2022-09-22 | 7.310 | 7.700 | 7.160 | 7.470 | 7.470 | 107,562,776 |
| 2022-09-21 | 6.770 | 7.450 | 6.680 | 7.450 | 7.450 | 89,490,957 |
| 2022-09-20 | 6.590 | 6.870 | 6.590 | 6.770 | 6.770 | 43,868,300 |
| 2022-09-19 | 6.660 | 6.780 | 6.450 | 6.550 | 6.550 | 40,373,500 |
| 2022-09-16 | 6.750 | 6.930 | 6.600 | 6.630 | 6.630 | 55,179,400 |
| 2022-09-15 | 7.530 | 7.570 | 6.760 | 6.810 | 6.810 | 91,463,144 |
| 2022-09-14 | 7.480 | 7.910 | 7.400 | 7.510 | 7.510 | 56,262,269 |
| 2022-09-13 | 7.720 | 7.890 | 7.420 | 7.610 | 7.610 | 58,870,019 |
| 2022-09-09 | 7.910 | 8.050 | 7.750 | 7.750 | 7.750 | 80,588,746 |
| 2022-09-08 | 8.020 | 8.650 | 7.880 | 8.160 | 8.160 | 131,391,776 |
| 2022-09-07 | 7.550 | 8.280 | 7.400 | 8.030 | 8.030 | 143,872,156 |
| 2022-09-06 | 7.280 | 7.790 | 7.110 | 7.530 | 7.530 | 115,519,895 |
| 2022-09-05 | 7.450 | 7.630 | 7.160 | 7.300 | 7.300 | 97,369,109 |
| 2022-09-02 | 7.270 | 7.700 | 7.030 | 7.480 | 7.480 | 133,504,399 |
| 2022-09-01 | 7.750 | 7.860 | 7.220 | 7.250 | 7.250 | 137,091,532 |
| 2022-08-31 | 8.810 | 8.890 | 8.020 | 8.020 | 8.020 | 135,555,360 |
| 2022-08-30 | 9.980 | 10.060 | 8.740 | 8.910 | 8.910 | 165,903,283 |
| 2022-08-29 | 9.600 | 10.890 | 9.570 | 9.600 | 9.600 | 183,687,330 |
| 2022-08-26 | 10.180 | 11.020 | 10.170 | 10.600 | 10.600 | 207,897,009 |
| 2022-08-25 | 9.740 | 10.590 | 9.200 | 10.020 | 10.020 | 166,641,039 |
| 2022-08-24 | 9.800 | 9.800 | 8.900 | 9.680 | 9.680 | 146,258,324 |
| 2022-08-23 | 9.260 | 9.890 | 9.220 | 9.890 | 9.890 | 91,151,719 |
| 2022-08-22 | 8.720 | 9.060 | 8.420 | 8.990 | 8.990 | 139,477,986 |
| 2022-08-19 | 10.360 | 10.410 | 8.640 | 8.640 | 8.640 | 226,193,302 |
| 2022-08-18 | 9.100 | 9.600 | 8.570 | 9.600 | 9.600 | 205,030,281 |
| 2022-08-17 | 9.390 | 9.390 | 8.540 | 8.730 | 8.730 | 193,399,333 |
| 2022-08-16 | 8.050 | 8.540 | 7.900 | 8.540 | 8.540 | 79,421,478 |
| 2022-08-15 | 7.050 | 7.760 | 6.950 | 7.760 | 7.760 | 97,366,958 |
| 2022-08-12 | 6.930 | 7.210 | 6.790 | 7.050 | 7.050 | 61,586,148 |
| 2022-08-11 | 7.980 | 7.980 | 6.950 | 6.950 | 6.950 | 102,629,957 |
| 2022-08-10 | 7.400 | 7.850 | 7.230 | 7.720 | 7.720 | 60,944,461 |
| 2022-08-09 | 7.500 | 7.610 | 7.190 | 7.320 | 7.320 | 44,567,754 |
| 2022-08-08 | 7.180 | 7.690 | 7.070 | 7.500 | 7.500 | 45,921,123 |
| 2022-08-05 | 7.110 | 7.330 | 7.000 | 7.130 | 7.130 | 49,062,871 |
| 2022-08-04 | 6.690 | 7.080 | 6.680 | 7.040 | 7.040 | 30,768,617 |
| 2022-08-03 | 6.660 | 6.940 | 6.500 | 6.540 | 6.540 | 28,519,887 |
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.