Royal Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.640 | 3.710 | 3.630 | 3.690 | 3.690 | 17,402,096 |
| 2025-10-21 | 3.580 | 3.650 | 3.540 | 3.640 | 3.640 | 15,690,698 |
| 2025-10-20 | 3.530 | 3.570 | 3.520 | 3.570 | 3.570 | 11,102,898 |
| 2025-10-17 | 3.590 | 3.590 | 3.510 | 3.530 | 3.530 | 11,900,604 |
| 2025-10-16 | 3.640 | 3.670 | 3.550 | 3.560 | 3.560 | 14,266,990 |
| 2025-10-15 | 3.600 | 3.650 | 3.570 | 3.640 | 3.640 | 15,944,695 |
| 2025-10-14 | 3.580 | 3.670 | 3.560 | 3.600 | 3.600 | 16,018,786 |
| 2025-10-13 | 3.520 | 3.560 | 3.420 | 3.560 | 3.560 | 13,467,496 |
| 2025-10-10 | 3.520 | 3.610 | 3.500 | 3.580 | 3.580 | 18,196,790 |
| 2025-10-09 | 3.530 | 3.540 | 3.470 | 3.530 | 3.530 | 13,195,709 |
| 2025-09-30 | 3.580 | 3.590 | 3.510 | 3.530 | 3.530 | 15,186,499 |
| 2025-09-29 | 3.530 | 3.580 | 3.470 | 3.580 | 3.580 | 13,756,889 |
| 2025-09-26 | 3.510 | 3.570 | 3.480 | 3.540 | 3.540 | 14,454,800 |
| 2025-09-25 | 3.570 | 3.600 | 3.510 | 3.520 | 3.520 | 16,157,200 |
| 2025-09-24 | 3.520 | 3.590 | 3.500 | 3.580 | 3.580 | 17,865,924 |
| 2025-09-23 | 3.670 | 3.670 | 3.460 | 3.520 | 3.520 | 27,865,895 |
| 2025-09-22 | 3.720 | 3.740 | 3.620 | 3.660 | 3.660 | 20,339,799 |
| 2025-09-19 | 3.820 | 3.840 | 3.710 | 3.730 | 3.730 | 24,348,595 |
| 2025-09-18 | 3.910 | 3.950 | 3.790 | 3.820 | 3.820 | 34,907,082 |
| 2025-09-17 | 3.980 | 3.990 | 3.910 | 3.930 | 3.930 | 28,496,397 |
| 2025-09-16 | 3.930 | 3.980 | 3.900 | 3.980 | 3.980 | 35,409,994 |
| 2025-09-15 | 3.850 | 3.940 | 3.820 | 3.930 | 3.930 | 29,879,164 |
| 2025-09-12 | 3.890 | 3.940 | 3.870 | 3.870 | 3.870 | 23,310,411 |
| 2025-09-11 | 3.890 | 3.900 | 3.820 | 3.900 | 3.900 | 34,053,323 |
| 2025-09-10 | 3.840 | 3.900 | 3.780 | 3.900 | 3.900 | 44,380,400 |
| 2025-09-09 | 3.810 | 3.860 | 3.790 | 3.820 | 3.820 | 22,882,947 |
| 2025-09-08 | 3.780 | 3.820 | 3.760 | 3.810 | 3.810 | 22,758,033 |
| 2025-09-05 | 3.790 | 3.790 | 3.660 | 3.780 | 3.780 | 31,306,193 |
| 2025-09-04 | 3.660 | 3.820 | 3.660 | 3.790 | 3.790 | 40,934,112 |
| 2025-09-03 | 3.790 | 3.830 | 3.640 | 3.660 | 3.660 | 22,971,400 |
| 2025-09-02 | 3.760 | 3.820 | 3.710 | 3.790 | 3.790 | 24,397,956 |
| 2025-09-01 | 3.720 | 3.790 | 3.680 | 3.760 | 3.760 | 18,167,601 |
| 2025-08-29 | 3.720 | 3.790 | 3.690 | 3.730 | 3.730 | 20,231,249 |
| 2025-08-28 | 3.760 | 3.810 | 3.620 | 3.720 | 3.720 | 29,560,351 |
| 2025-08-27 | 3.870 | 3.890 | 3.760 | 3.770 | 3.770 | 34,247,615 |
| 2025-08-26 | 3.860 | 3.910 | 3.840 | 3.890 | 3.890 | 28,839,407 |
| 2025-08-25 | 3.860 | 3.900 | 3.830 | 3.890 | 3.890 | 30,891,291 |
| 2025-08-22 | 3.890 | 3.910 | 3.830 | 3.860 | 3.860 | 24,666,597 |
| 2025-08-21 | 3.910 | 3.910 | 3.860 | 3.880 | 3.880 | 32,669,278 |
| 2025-08-20 | 3.810 | 3.930 | 3.790 | 3.920 | 3.920 | 50,054,246 |
| 2025-08-19 | 3.790 | 3.830 | 3.770 | 3.830 | 3.830 | 30,492,849 |
| 2025-08-18 | 3.740 | 3.800 | 3.720 | 3.780 | 3.780 | 26,329,995 |
| 2025-08-15 | 3.700 | 3.740 | 3.680 | 3.740 | 3.740 | 20,813,611 |
| 2025-08-14 | 3.770 | 3.790 | 3.720 | 3.720 | 3.720 | 32,329,558 |
| 2025-08-13 | 3.820 | 3.840 | 3.760 | 3.780 | 3.780 | 27,943,274 |
| 2025-08-12 | 3.850 | 3.850 | 3.800 | 3.810 | 3.810 | 19,919,399 |
| 2025-08-11 | 3.810 | 3.850 | 3.780 | 3.850 | 3.850 | 26,966,410 |
| 2025-08-08 | 3.830 | 3.850 | 3.790 | 3.810 | 3.810 | 22,212,396 |
| 2025-08-07 | 3.800 | 3.860 | 3.780 | 3.850 | 3.850 | 34,199,391 |
| 2025-08-06 | 3.810 | 3.820 | 3.750 | 3.810 | 3.810 | 29,077,893 |
| 2025-08-05 | 3.760 | 3.810 | 3.750 | 3.800 | 3.800 | 26,130,456 |
| 2025-08-04 | 3.770 | 3.780 | 3.720 | 3.770 | 3.770 | 31,646,586 |
| 2025-08-01 | 3.760 | 3.810 | 3.730 | 3.800 | 3.800 | 33,061,035 |
| 2025-07-31 | 3.940 | 3.940 | 3.800 | 3.800 | 3.800 | 62,910,096 |
| 2025-07-30 | 3.830 | 4.040 | 3.830 | 3.980 | 3.980 | 86,864,604 |
| 2025-07-29 | 4.080 | 4.190 | 3.920 | 3.940 | 3.940 | 122,569,539 |
| 2025-07-28 | 3.840 | 3.880 | 3.830 | 3.860 | 3.860 | 30,685,960 |
| 2025-07-25 | 3.880 | 3.890 | 3.820 | 3.830 | 3.830 | 38,962,588 |
| 2025-07-24 | 3.820 | 3.890 | 3.820 | 3.880 | 3.880 | 54,352,043 |
| 2025-07-23 | 3.900 | 3.930 | 3.830 | 3.840 | 3.840 | 64,304,572 |
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.