Royal Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	3.200	3.290	3.090	3.170	3.170	48,624,770
2026-07-17	3.450	3.530	3.180	3.230	3.230	49,034,105
2026-07-16	3.420	3.560	3.360	3.480	3.480	41,083,703
2026-07-15	3.450	3.610	3.380	3.460	3.460	54,936,844
2026-07-14	3.340	3.490	3.180	3.480	3.480	64,427,922
2026-07-13	3.290	3.550	3.230	3.240	3.240	59,009,867
2026-07-10	3.130	3.310	3.090	3.250	3.250	52,358,266
2026-07-09	3.270	3.300	3.090	3.130	3.130	61,564,508
2026-07-08	3.350	3.390	3.200	3.290	3.290	73,068,148
2026-07-07	3.340	3.530	3.230	3.470	3.470	143,995,516
2026-07-06	3.000	3.270	3.000	3.270	3.270	67,688,461
2026-07-03	3.000	3.080	2.900	2.970	2.970	46,523,949
2026-07-02	2.960	3.020	2.860	2.950	2.950	78,612,102
2026-07-01	2.700	2.940	2.660	2.940	2.940	60,258,719
2026-06-30	2.690	2.770	2.630	2.670	2.670	29,357,279
2026-06-29	2.650	2.710	2.560	2.690	2.690	32,341,631
2026-06-26	2.690	2.700	2.630	2.650	2.650	27,325,055
2026-06-25	2.780	2.810	2.690	2.710	2.710	34,444,105
2026-06-24	2.880	2.910	2.710	2.750	2.750	30,256,588
2026-06-23	2.860	2.960	2.850	2.890	2.890	31,196,092
2026-06-22	2.880	2.890	2.770	2.870	2.870	34,834,020
2026-06-18	2.940	2.980	2.840	2.880	2.880	33,118,891
2026-06-17	3.110	3.150	2.930	2.960	2.960	37,110,602
2026-06-16	3.120	3.170	3.070	3.150	3.150	29,928,900
2026-06-15	3.200	3.440	3.120	3.160	3.160	42,360,688
2026-06-12	3.180	3.240	3.040	3.160	3.160	38,353,527
2026-06-11	3.120	3.180	3.000	3.100	3.100	35,761,602
2026-06-10	3.360	3.370	3.110	3.140	3.140	46,465,191
2026-06-09	3.400	3.440	3.260	3.360	3.360	51,099,301
2026-06-08	3.440	3.790	3.210	3.360	3.360	96,382,828
2026-06-05	3.920	3.920	3.560	3.560	3.560	48,910,859
2026-06-04	4.130	4.170	3.900	3.950	3.950	28,993,811
2026-06-03	4.240	4.290	4.100	4.140	4.140	20,219,400
2026-06-02	4.320	4.360	4.160	4.280	4.280	24,507,850
2026-06-01	4.270	4.400	4.220	4.370	4.370	24,033,699
2026-05-29	4.300	4.510	4.250	4.330	4.330	35,757,559
2026-05-28	4.240	4.470	4.160	4.270	4.270	24,067,699
2026-05-27	4.310	4.380	4.140	4.190	4.190	21,844,320
2026-05-26	4.540	4.540	4.250	4.300	4.300	25,831,000
2026-05-25	4.390	4.630	4.380	4.560	4.560	39,452,141
2026-05-22	4.490	4.510	4.300	4.350	4.350	41,304,141
2026-05-21	4.760	4.850	4.460	4.480	4.480	39,569,008
2026-05-20	4.800	4.880	4.710	4.740	4.740	25,888,250
2026-05-19	4.860	4.890	4.740	4.810	4.810	24,746,211
2026-05-18	4.760	4.850	4.670	4.840	4.840	34,192,859
2026-05-15	4.770	4.850	4.700	4.750	4.750	39,450,434
2026-05-14	4.730	4.920	4.700	4.760	4.760	46,377,102
2026-05-13	4.600	4.740	4.540	4.730	4.730	41,458,129
2026-05-12	4.490	4.650	4.450	4.610	4.610	35,925,078
2026-05-11	4.420	4.700	4.400	4.540	4.540	53,114,559
2026-05-08	4.380	4.460	4.330	4.410	4.410	24,180,891
2026-05-07	4.360	4.400	4.270	4.380	4.380	32,582,180
2026-05-06	4.450	4.530	4.300	4.340	4.340	58,240,102
2026-04-30	4.150	4.450	4.120	4.400	4.400	78,232,633
2026-04-29	4.010	4.130	3.980	4.120	4.120	25,566,289
2026-04-28	4.010	4.060	3.940	4.020	4.020	19,907,039
2026-04-27	3.890	4.040	3.790	4.020	4.020	29,875,900
2026-04-24	3.880	3.920	3.840	3.890	3.890	22,916,119
2026-04-23	4.080	4.080	3.880	3.920	3.920	30,491,689
2026-04-22	4.050	4.110	4.010	4.090	4.090	23,493,180

← NewerPage 2 of 21 · 1,212 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.