Royal Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 4.190 | 4.210 | 4.000 | 4.040 | 4.040 | 36,479,602 |
| 2026-04-20 | 4.150 | 4.320 | 4.080 | 4.170 | 4.170 | 40,797,090 |
| 2026-04-17 | 4.210 | 4.210 | 4.110 | 4.170 | 4.170 | 32,068,420 |
| 2026-04-16 | 4.180 | 4.260 | 4.100 | 4.210 | 4.210 | 38,847,246 |
| 2026-04-15 | 4.230 | 4.260 | 4.150 | 4.170 | 4.170 | 39,896,727 |
| 2026-04-14 | 4.410 | 4.430 | 4.180 | 4.260 | 4.260 | 89,994,031 |
| 2026-04-13 | 4.120 | 4.470 | 3.990 | 4.350 | 4.350 | 147,598,203 |
| 2026-04-10 | 3.910 | 4.120 | 3.890 | 4.060 | 4.060 | 58,666,281 |
| 2026-04-09 | 3.940 | 3.970 | 3.860 | 3.870 | 3.870 | 22,294,949 |
| 2026-04-08 | 4.000 | 4.000 | 3.900 | 3.970 | 3.970 | 29,141,830 |
| 2026-04-07 | 3.740 | 3.990 | 3.690 | 3.960 | 3.960 | 39,607,262 |
| 2026-04-03 | 4.000 | 4.030 | 3.740 | 3.740 | 3.740 | 39,838,121 |
| 2026-04-02 | 4.040 | 4.120 | 3.940 | 3.970 | 3.970 | 39,792,609 |
| 2026-04-01 | 4.070 | 4.100 | 3.810 | 4.070 | 4.070 | 94,277,039 |
| 2026-03-31 | 4.110 | 4.200 | 4.080 | 4.100 | 4.100 | 39,488,520 |
| 2026-03-30 | 4.060 | 4.150 | 4.030 | 4.120 | 4.120 | 43,228,352 |
| 2026-03-27 | 4.050 | 4.200 | 4.020 | 4.150 | 4.150 | 61,381,961 |
| 2026-03-26 | 4.130 | 4.230 | 4.020 | 4.070 | 4.070 | 63,015,520 |
| 2026-03-25 | 4.000 | 4.120 | 4.000 | 4.100 | 4.100 | 49,923,699 |
| 2026-03-24 | 3.870 | 4.140 | 3.870 | 4.120 | 4.120 | 106,341,508 |
| 2026-03-23 | 3.710 | 3.940 | 3.650 | 3.820 | 3.820 | 51,338,281 |
| 2026-03-20 | 3.830 | 3.850 | 3.740 | 3.740 | 3.740 | 19,022,570 |
| 2026-03-19 | 3.890 | 3.940 | 3.790 | 3.830 | 3.830 | 19,412,801 |
| 2026-03-18 | 3.890 | 3.940 | 3.820 | 3.920 | 3.920 | 17,825,900 |
| 2026-03-17 | 3.910 | 3.970 | 3.870 | 3.880 | 3.880 | 22,476,080 |
| 2026-03-16 | 3.830 | 3.920 | 3.830 | 3.900 | 3.900 | 13,267,440 |
| 2026-03-13 | 3.860 | 3.900 | 3.830 | 3.840 | 3.840 | 13,874,300 |
| 2026-03-12 | 3.880 | 3.920 | 3.850 | 3.870 | 3.870 | 15,616,560 |
| 2026-03-11 | 3.920 | 3.930 | 3.870 | 3.900 | 3.900 | 18,087,221 |
| 2026-03-10 | 3.890 | 3.940 | 3.860 | 3.920 | 3.920 | 22,449,480 |
| 2026-03-09 | 3.850 | 3.880 | 3.820 | 3.870 | 3.870 | 19,692,930 |
| 2026-03-06 | 3.740 | 3.900 | 3.710 | 3.890 | 3.890 | 35,128,859 |
| 2026-03-05 | 3.700 | 3.750 | 3.670 | 3.750 | 3.750 | 19,261,260 |
| 2026-03-04 | 3.650 | 3.690 | 3.600 | 3.650 | 3.650 | 17,459,289 |
| 2026-03-03 | 3.780 | 3.830 | 3.680 | 3.700 | 3.700 | 24,207,391 |
| 2026-03-02 | 3.800 | 3.830 | 3.690 | 3.790 | 3.790 | 35,097,289 |
| 2026-02-27 | 3.820 | 3.840 | 3.810 | 3.840 | 3.840 | 13,117,090 |
| 2026-02-26 | 3.870 | 3.880 | 3.800 | 3.820 | 3.820 | 19,443,900 |
| 2026-02-25 | 3.860 | 3.900 | 3.840 | 3.860 | 3.860 | 19,178,500 |
| 2026-02-24 | 3.780 | 3.870 | 3.770 | 3.860 | 3.860 | 26,781,990 |
| 2026-02-13 | 3.800 | 3.820 | 3.730 | 3.740 | 3.740 | 17,241,100 |
| 2026-02-12 | 3.850 | 3.860 | 3.770 | 3.770 | 3.770 | 21,742,801 |
| 2026-02-11 | 3.880 | 3.890 | 3.840 | 3.850 | 3.850 | 14,057,700 |
| 2026-02-10 | 3.930 | 3.930 | 3.880 | 3.880 | 3.880 | 21,249,400 |
| 2026-02-09 | 3.880 | 3.950 | 3.870 | 3.940 | 3.940 | 27,808,529 |
| 2026-02-06 | 3.840 | 3.910 | 3.830 | 3.880 | 3.880 | 21,084,000 |
| 2026-02-05 | 3.850 | 3.940 | 3.830 | 3.870 | 3.870 | 27,460,381 |
| 2026-02-04 | 3.790 | 3.880 | 3.770 | 3.870 | 3.870 | 32,617,789 |
| 2026-02-03 | 3.740 | 3.770 | 3.720 | 3.770 | 3.770 | 16,484,949 |
| 2026-02-02 | 3.750 | 3.790 | 3.720 | 3.730 | 3.730 | 20,729,439 |
| 2026-01-30 | 3.800 | 3.820 | 3.730 | 3.740 | 3.740 | 21,340,311 |
| 2026-01-29 | 3.780 | 3.830 | 3.720 | 3.810 | 3.810 | 21,509,820 |
| 2026-01-28 | 3.820 | 3.830 | 3.770 | 3.780 | 3.780 | 20,385,990 |
| 2026-01-27 | 3.840 | 3.860 | 3.760 | 3.840 | 3.840 | 23,100,080 |
| 2026-01-26 | 3.930 | 3.940 | 3.810 | 3.860 | 3.860 | 31,208,561 |
| 2026-01-23 | 3.880 | 3.980 | 3.860 | 3.950 | 3.950 | 35,011,930 |
| 2026-01-22 | 3.820 | 3.880 | 3.810 | 3.880 | 3.880 | 19,648,480 |
| 2026-01-21 | 3.810 | 3.830 | 3.770 | 3.830 | 3.830 | 16,548,641 |
| 2026-01-20 | 3.850 | 3.870 | 3.810 | 3.830 | 3.830 | 20,915,619 |
| 2026-01-19 | 3.770 | 3.870 | 3.760 | 3.870 | 3.870 | 28,002,580 |
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.