Royal Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.020 | 4.020 | 3.880 | 3.900 | 3.900 | 96,123,275 |
| 2025-07-21 | 4.110 | 4.140 | 3.990 | 4.000 | 4.000 | 151,078,805 |
| 2025-07-18 | 4.600 | 4.790 | 4.150 | 4.240 | 4.240 | 241,111,889 |
| 2025-07-17 | 4.580 | 4.580 | 4.460 | 4.580 | 4.580 | 115,143,924 |
| 2025-07-16 | 3.690 | 4.160 | 3.680 | 4.160 | 4.160 | 148,821,587 |
| 2025-07-15 | 3.640 | 4.050 | 3.600 | 3.780 | 3.780 | 125,568,132 |
| 2025-07-14 | 3.690 | 3.710 | 3.650 | 3.680 | 3.680 | 11,649,594 |
| 2025-07-11 | 3.680 | 3.700 | 3.630 | 3.670 | 3.670 | 14,712,195 |
| 2025-07-10 | 3.670 | 3.710 | 3.650 | 3.680 | 3.680 | 18,321,387 |
| 2025-07-09 | 3.700 | 3.740 | 3.660 | 3.680 | 3.680 | 20,653,283 |
| 2025-07-08 | 3.660 | 3.710 | 3.600 | 3.710 | 3.710 | 29,411,082 |
| 2025-07-07 | 3.610 | 3.890 | 3.610 | 3.660 | 3.660 | 30,307,593 |
| 2025-07-04 | 3.630 | 3.650 | 3.560 | 3.590 | 3.590 | 17,997,694 |
| 2025-07-03 | 3.600 | 3.650 | 3.570 | 3.630 | 3.630 | 21,590,893 |
| 2025-07-02 | 3.520 | 3.630 | 3.500 | 3.600 | 3.600 | 26,238,291 |
| 2025-07-01 | 3.530 | 3.540 | 3.460 | 3.520 | 3.520 | 17,813,244 |
| 2025-06-30 | 3.510 | 3.540 | 3.500 | 3.520 | 3.520 | 14,331,893 |
| 2025-06-27 | 3.470 | 3.570 | 3.440 | 3.510 | 3.510 | 22,074,838 |
| 2025-06-26 | 3.470 | 3.500 | 3.440 | 3.470 | 3.470 | 19,129,013 |
| 2025-06-25 | 3.470 | 3.510 | 3.400 | 3.460 | 3.460 | 20,095,635 |
| 2025-06-24 | 3.400 | 3.460 | 3.360 | 3.450 | 3.450 | 15,266,394 |
| 2025-06-23 | 3.320 | 3.390 | 3.290 | 3.390 | 3.390 | 14,527,583 |
| 2025-06-20 | 3.340 | 3.400 | 3.330 | 3.350 | 3.350 | 12,502,898 |
| 2025-06-19 | 3.440 | 3.460 | 3.330 | 3.350 | 3.350 | 20,138,099 |
| 2025-06-18 | 3.500 | 3.510 | 3.430 | 3.440 | 3.440 | 16,664,300 |
| 2025-06-17 | 3.500 | 3.610 | 3.480 | 3.530 | 3.530 | 24,034,101 |
| 2025-06-16 | 3.440 | 3.540 | 3.430 | 3.500 | 3.500 | 19,166,940 |
| 2025-06-13 | 3.570 | 3.590 | 3.460 | 3.480 | 3.480 | 25,451,697 |
| 2025-06-12 | 3.650 | 3.660 | 3.560 | 3.590 | 3.590 | 23,699,400 |
| 2025-06-11 | 3.650 | 3.700 | 3.630 | 3.660 | 3.660 | 18,978,631 |
| 2025-06-10 | 3.700 | 3.740 | 3.610 | 3.650 | 3.650 | 27,597,213 |
| 2025-06-09 | 3.650 | 3.710 | 3.610 | 3.690 | 3.690 | 29,092,691 |
| 2025-06-06 | 3.710 | 3.760 | 3.620 | 3.650 | 3.650 | 35,568,099 |
| 2025-06-05 | 3.790 | 3.940 | 3.730 | 3.760 | 3.760 | 60,274,529 |
| 2025-06-04 | 3.660 | 3.880 | 3.610 | 3.800 | 3.800 | 53,477,209 |
| 2025-06-03 | 3.590 | 3.660 | 3.560 | 3.650 | 3.650 | 20,688,680 |
| 2025-05-30 | 3.700 | 3.720 | 3.560 | 3.600 | 3.600 | 27,267,742 |
| 2025-05-29 | 3.650 | 3.750 | 3.600 | 3.710 | 3.710 | 46,674,756 |
| 2025-05-28 | 3.620 | 3.720 | 3.560 | 3.670 | 3.670 | 49,137,302 |
| 2025-05-27 | 3.560 | 3.800 | 3.530 | 3.640 | 3.640 | 65,885,382 |
| 2025-05-26 | 3.400 | 3.550 | 3.370 | 3.550 | 3.550 | 33,511,499 |
| 2025-05-23 | 3.510 | 3.510 | 3.400 | 3.400 | 3.400 | 31,735,698 |
| 2025-05-22 | 3.550 | 3.640 | 3.480 | 3.500 | 3.500 | 26,585,205 |
| 2025-05-21 | 3.630 | 3.660 | 3.540 | 3.570 | 3.570 | 28,666,192 |
| 2025-05-20 | 3.520 | 3.660 | 3.520 | 3.630 | 3.630 | 42,477,049 |
| 2025-05-19 | 3.440 | 3.540 | 3.400 | 3.530 | 3.530 | 32,458,196 |
| 2025-05-16 | 3.410 | 3.430 | 3.360 | 3.420 | 3.420 | 26,587,794 |
| 2025-05-15 | 3.350 | 3.460 | 3.340 | 3.400 | 3.400 | 42,826,091 |
| 2025-05-14 | 3.300 | 3.380 | 3.260 | 3.380 | 3.380 | 33,155,593 |
| 2025-05-13 | 3.320 | 3.380 | 3.290 | 3.310 | 3.310 | 30,949,288 |
| 2025-05-12 | 3.290 | 3.310 | 3.240 | 3.310 | 3.310 | 31,085,351 |
| 2025-05-09 | 3.300 | 3.350 | 3.220 | 3.300 | 3.300 | 40,799,207 |
| 2025-05-08 | 3.240 | 3.340 | 3.210 | 3.300 | 3.300 | 42,682,972 |
| 2025-05-07 | 3.250 | 3.320 | 3.200 | 3.240 | 3.240 | 48,546,394 |
| 2025-05-06 | 3.110 | 3.240 | 3.110 | 3.200 | 3.200 | 44,082,066 |
| 2025-04-30 | 3.150 | 3.290 | 3.060 | 3.060 | 3.060 | 51,426,705 |
| 2025-04-29 | 3.060 | 3.060 | 2.950 | 3.030 | 3.030 | 30,182,557 |
| 2025-04-28 | 3.270 | 3.270 | 3.000 | 3.090 | 3.090 | 86,189,340 |
| 2025-04-25 | 3.060 | 3.330 | 3.060 | 3.330 | 3.330 | 73,081,053 |
| 2025-04-24 | 3.080 | 3.090 | 3.000 | 3.030 | 3.030 | 39,688,783 |
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.