Royal Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.850 | 3.880 | 3.760 | 3.790 | 3.790 | 30,421,124 |
| 2026-01-15 | 3.920 | 3.950 | 3.840 | 3.850 | 3.850 | 37,913,517 |
| 2026-01-14 | 3.920 | 3.980 | 3.890 | 3.920 | 3.920 | 49,077,669 |
| 2026-01-13 | 4.020 | 4.070 | 3.920 | 3.940 | 3.940 | 61,256,337 |
| 2026-01-12 | 4.000 | 4.040 | 3.970 | 4.040 | 4.040 | 51,947,765 |
| 2026-01-09 | 3.980 | 4.020 | 3.950 | 4.020 | 4.020 | 46,585,996 |
| 2026-01-08 | 3.980 | 4.000 | 3.940 | 3.980 | 3.980 | 46,265,951 |
| 2026-01-07 | 3.990 | 4.060 | 3.920 | 4.020 | 4.020 | 66,231,295 |
| 2026-01-06 | 3.900 | 4.000 | 3.860 | 3.990 | 3.990 | 59,379,819 |
| 2026-01-05 | 3.870 | 3.930 | 3.830 | 3.910 | 3.910 | 46,373,247 |
| 2025-12-31 | 4.010 | 4.030 | 3.880 | 3.900 | 3.900 | 51,742,712 |
| 2025-12-30 | 4.080 | 4.120 | 3.930 | 3.980 | 3.980 | 77,862,228 |
| 2025-12-29 | 4.300 | 4.360 | 4.150 | 4.160 | 4.160 | 112,981,127 |
| 2025-12-26 | 4.360 | 4.660 | 4.260 | 4.510 | 4.510 | 142,116,231 |
| 2025-12-25 | 4.530 | 4.530 | 4.330 | 4.370 | 4.370 | 120,028,634 |
| 2025-12-24 | 4.380 | 4.600 | 4.240 | 4.570 | 4.570 | 157,939,888 |
| 2025-12-23 | 4.770 | 4.900 | 4.440 | 4.450 | 4.450 | 190,705,258 |
| 2025-12-22 | 4.580 | 4.640 | 4.400 | 4.450 | 4.450 | 150,570,271 |
| 2025-12-19 | 4.490 | 4.840 | 4.310 | 4.580 | 4.580 | 245,946,972 |
| 2025-12-18 | 4.050 | 4.530 | 3.990 | 4.530 | 4.530 | 141,617,286 |
| 2025-12-17 | 4.400 | 4.450 | 4.120 | 4.120 | 4.120 | 178,651,367 |
| 2025-12-16 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 44,131,880 |
| 2025-12-15 | 3.750 | 4.160 | 3.740 | 4.160 | 4.160 | 64,324,270 |
| 2025-12-12 | 3.970 | 4.290 | 3.750 | 3.780 | 3.780 | 116,215,138 |
| 2025-12-11 | 4.090 | 4.130 | 3.880 | 3.950 | 3.950 | 82,168,371 |
| 2025-12-10 | 4.310 | 4.360 | 4.070 | 4.100 | 4.100 | 152,684,646 |
| 2025-12-09 | 3.940 | 4.300 | 3.810 | 4.300 | 4.300 | 91,291,979 |
| 2025-12-08 | 3.940 | 3.970 | 3.870 | 3.910 | 3.910 | 19,775,499 |
| 2025-12-05 | 3.840 | 3.950 | 3.770 | 3.940 | 3.940 | 28,655,370 |
| 2025-12-04 | 3.880 | 3.930 | 3.800 | 3.830 | 3.830 | 27,743,014 |
| 2025-12-03 | 3.960 | 3.980 | 3.870 | 3.910 | 3.910 | 26,643,089 |
| 2025-12-02 | 3.910 | 3.970 | 3.850 | 3.930 | 3.930 | 35,822,955 |
| 2025-12-01 | 3.950 | 4.030 | 3.900 | 3.940 | 3.940 | 76,604,171 |
| 2025-11-28 | 3.730 | 4.090 | 3.680 | 3.940 | 3.940 | 98,703,570 |
| 2025-11-27 | 3.700 | 3.790 | 3.670 | 3.740 | 3.740 | 16,960,496 |
| 2025-11-26 | 3.670 | 3.800 | 3.670 | 3.710 | 3.710 | 19,238,537 |
| 2025-11-25 | 3.670 | 3.700 | 3.630 | 3.670 | 3.670 | 13,290,499 |
| 2025-11-24 | 3.600 | 3.680 | 3.600 | 3.660 | 3.660 | 18,342,899 |
| 2025-11-21 | 3.770 | 3.820 | 3.580 | 3.590 | 3.590 | 26,479,041 |
| 2025-11-20 | 3.890 | 3.900 | 3.720 | 3.770 | 3.770 | 23,512,699 |
| 2025-11-19 | 3.870 | 3.920 | 3.830 | 3.880 | 3.880 | 17,420,147 |
| 2025-11-18 | 3.900 | 3.950 | 3.840 | 3.890 | 3.890 | 20,223,697 |
| 2025-11-17 | 3.880 | 3.930 | 3.860 | 3.920 | 3.920 | 22,083,252 |
| 2025-11-14 | 3.890 | 3.950 | 3.860 | 3.880 | 3.880 | 23,249,439 |
| 2025-11-13 | 3.900 | 3.920 | 3.830 | 3.920 | 3.920 | 31,699,454 |
| 2025-11-12 | 3.950 | 4.030 | 3.870 | 3.890 | 3.890 | 53,773,492 |
| 2025-11-11 | 3.800 | 4.000 | 3.790 | 3.940 | 3.940 | 70,692,001 |
| 2025-11-10 | 3.660 | 3.790 | 3.640 | 3.780 | 3.780 | 27,764,936 |
| 2025-11-07 | 3.640 | 3.710 | 3.640 | 3.660 | 3.660 | 11,405,150 |
| 2025-11-06 | 3.690 | 3.710 | 3.640 | 3.650 | 3.650 | 13,763,337 |
| 2025-11-05 | 3.630 | 3.710 | 3.620 | 3.690 | 3.690 | 17,943,597 |
| 2025-11-04 | 3.640 | 3.650 | 3.610 | 3.650 | 3.650 | 12,206,298 |
| 2025-11-03 | 3.580 | 3.640 | 3.570 | 3.640 | 3.640 | 13,789,738 |
| 2025-10-31 | 3.520 | 3.590 | 3.490 | 3.570 | 3.570 | 15,404,400 |
| 2025-10-30 | 3.580 | 3.590 | 3.500 | 3.520 | 3.520 | 15,368,602 |
| 2025-10-29 | 3.630 | 3.640 | 3.530 | 3.580 | 3.580 | 21,678,890 |
| 2025-10-28 | 3.620 | 3.670 | 3.610 | 3.660 | 3.660 | 12,101,000 |
| 2025-10-27 | 3.650 | 3.670 | 3.610 | 3.630 | 3.630 | 11,401,496 |
| 2025-10-24 | 3.700 | 3.720 | 3.630 | 3.640 | 3.640 | 13,240,892 |
| 2025-10-23 | 3.690 | 3.710 | 3.650 | 3.690 | 3.690 | 11,664,527 |
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.