Royal Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	4.420	4.740	4.410	4.610	4.610	28,341,600
2022-02-07	4.290	4.560	4.160	4.450	4.450	38,919,588
2022-01-28	4.520	4.760	4.480	4.620	4.620	34,929,014
2022-01-27	4.920	4.940	4.510	4.520	4.520	44,040,274
2022-01-26	4.890	5.150	4.760	5.010	5.010	66,113,766
2022-01-25	5.600	5.730	5.280	5.280	5.280	33,325,667
2022-01-24	5.560	5.870	5.350	5.870	5.870	52,933,371
2022-01-21	4.770	5.340	4.730	5.340	5.340	54,808,013
2022-01-20	4.740	5.100	4.660	4.850	4.850	37,623,571
2022-01-19	4.700	4.800	4.620	4.710	4.710	24,248,472
2022-01-18	4.620	5.070	4.620	4.740	4.740	39,096,772
2022-01-17	4.510	4.650	4.470	4.610	4.610	10,765,747
2022-01-14	4.610	4.660	4.500	4.510	4.510	10,246,601
2022-01-13	4.670	4.740	4.560	4.620	4.620	12,613,802
2022-01-12	4.580	4.680	4.520	4.640	4.640	10,716,505
2022-01-11	4.560	4.670	4.520	4.550	4.550	11,045,800
2022-01-10	4.550	4.610	4.490	4.540	4.540	12,332,700
2022-01-07	4.890	4.970	4.520	4.570	4.570	27,842,601
2022-01-06	4.580	4.730	4.580	4.700	4.700	21,498,683
2022-01-05	4.500	4.670	4.490	4.610	4.610	24,121,574
2022-01-04	4.510	4.730	4.440	4.530	4.530	22,845,280
2021-12-31	4.320	4.430	4.320	4.400	4.400	9,378,720
2021-12-30	4.300	4.390	4.300	4.390	4.390	7,432,000
2021-12-29	4.360	4.380	4.310	4.320	4.320	5,714,777
2021-12-28	4.380	4.410	4.340	4.360	4.360	5,751,794
2021-12-27	4.330	4.380	4.310	4.380	4.380	7,115,300
2021-12-24	4.310	4.340	4.250	4.320	4.320	7,877,000
2021-12-23	4.330	4.340	4.270	4.300	4.300	8,456,300
2021-12-22	4.390	4.430	4.350	4.360	4.360	8,231,543
2021-12-21	4.300	4.410	4.280	4.390	4.390	11,975,640
2021-12-20	4.280	4.340	4.250	4.300	4.300	5,946,460
2021-12-17	4.360	4.370	4.290	4.290	4.290	5,531,940
2021-12-16	4.320	4.390	4.300	4.360	4.360	7,990,606
2021-12-15	4.320	4.360	4.300	4.320	4.320	5,470,000
2021-12-14	4.270	4.340	4.260	4.320	4.320	6,100,879
2021-12-13	4.260	4.300	4.240	4.280	4.280	5,813,742
2021-12-10	4.260	4.400	4.230	4.270	4.270	9,406,439
2021-12-09	4.210	4.290	4.210	4.250	4.250	7,111,800
2021-12-08	4.210	4.220	4.180	4.220	4.220	3,743,591
2021-12-07	4.240	4.250	4.170	4.210	4.210	4,745,788
2021-12-06	4.190	4.260	4.160	4.230	4.230	6,593,725
2021-12-03	4.170	4.210	4.170	4.190	4.190	3,312,100
2021-12-02	4.230	4.240	4.180	4.180	4.180	5,819,505
2021-12-01	4.190	4.240	4.170	4.230	4.230	4,775,768
2021-11-30	4.200	4.250	4.150	4.190	4.190	6,035,641
2021-11-29	4.230	4.230	4.170	4.200	4.200	4,289,603
2021-11-26	4.280	4.290	4.240	4.250	4.250	4,755,877
2021-11-25	4.340	4.360	4.300	4.300	4.300	5,130,140
2021-11-24	4.310	4.360	4.200	4.330	4.330	12,380,957
2021-11-23	4.360	4.380	4.320	4.350	4.350	4,988,740
2021-11-22	4.350	4.390	4.300	4.340	4.340	5,767,703
2021-11-19	4.390	4.410	4.320	4.380	4.380	7,141,900
2021-11-18	4.540	4.550	4.380	4.380	4.380	11,578,800
2021-11-17	4.480	4.620	4.430	4.590	4.590	15,356,080
2021-11-16	4.330	4.560	4.330	4.520	4.520	15,013,014
2021-11-15	4.320	4.370	4.290	4.330	4.330	9,809,400
2021-11-12	4.330	4.330	4.280	4.290	4.290	3,495,100
2021-11-11	4.320	4.340	4.300	4.330	4.330	3,215,103
2021-11-10	4.320	4.350	4.270	4.320	4.320	3,133,386
2021-11-09	4.290	4.340	4.260	4.330	4.330	4,419,989

← NewerPage 20 of 21 · 1,218 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.