Royal Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.080 | 3.090 | 3.000 | 3.030 | 3.030 | 39,688,783 |
| 2025-04-23 | 3.200 | 3.300 | 3.070 | 3.080 | 3.080 | 54,459,394 |
| 2025-04-22 | 3.240 | 3.350 | 3.190 | 3.230 | 3.230 | 54,760,971 |
| 2025-04-21 | 3.370 | 3.390 | 3.200 | 3.270 | 3.270 | 80,973,579 |
| 2025-04-18 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 19,017,787 |
| 2025-04-17 | 3.070 | 3.180 | 3.020 | 3.130 | 3.130 | 27,226,289 |
| 2025-04-16 | 3.130 | 3.170 | 3.010 | 3.100 | 3.100 | 34,565,958 |
| 2025-04-15 | 3.180 | 3.260 | 3.140 | 3.160 | 3.160 | 37,167,021 |
| 2025-04-14 | 3.160 | 3.250 | 3.120 | 3.200 | 3.200 | 40,820,470 |
| 2025-04-11 | 3.100 | 3.190 | 3.050 | 3.140 | 3.140 | 49,163,344 |
| 2025-04-10 | 2.930 | 3.180 | 2.930 | 3.100 | 3.100 | 65,848,137 |
| 2025-04-09 | 2.820 | 3.060 | 2.590 | 2.950 | 2.950 | 70,483,931 |
| 2025-04-08 | 2.760 | 2.930 | 2.760 | 2.880 | 2.880 | 73,765,571 |
| 2025-04-07 | 2.880 | 2.940 | 2.800 | 2.800 | 2.800 | 29,972,270 |
| 2025-04-03 | 3.020 | 3.230 | 3.020 | 3.110 | 3.110 | 107,210,827 |
| 2025-04-02 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 8,197,100 |
| 2025-04-01 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 8,210,500 |
| 2025-03-31 | 3.750 | 3.860 | 3.660 | 3.840 | 3.840 | 64,375,573 |
| 2025-03-28 | 3.950 | 4.140 | 3.730 | 3.800 | 3.800 | 98,084,840 |
| 2025-03-27 | 3.690 | 3.980 | 3.630 | 3.980 | 3.980 | 44,012,377 |
| 2025-03-26 | 3.610 | 3.700 | 3.580 | 3.620 | 3.620 | 47,750,983 |
| 2025-03-25 | 3.500 | 3.750 | 3.400 | 3.710 | 3.710 | 76,154,101 |
| 2025-03-24 | 3.670 | 3.670 | 3.430 | 3.490 | 3.490 | 47,313,561 |
| 2025-03-21 | 3.760 | 3.830 | 3.640 | 3.650 | 3.650 | 64,983,674 |
| 2025-03-20 | 3.810 | 4.100 | 3.800 | 3.860 | 3.860 | 81,078,686 |
| 2025-03-19 | 3.800 | 3.950 | 3.720 | 3.830 | 3.830 | 92,783,544 |
| 2025-03-18 | 3.960 | 4.360 | 3.840 | 3.990 | 3.990 | 159,507,676 |
| 2025-03-17 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 13,529,060 |
| 2025-03-14 | 3.400 | 3.610 | 3.400 | 3.610 | 3.610 | 38,527,650 |
| 2025-03-13 | 3.340 | 3.340 | 3.230 | 3.280 | 3.280 | 16,546,593 |
| 2025-03-12 | 3.280 | 3.350 | 3.280 | 3.340 | 3.340 | 18,612,600 |
| 2025-03-11 | 3.220 | 3.290 | 3.180 | 3.290 | 3.290 | 14,919,017 |
| 2025-03-10 | 3.250 | 3.320 | 3.230 | 3.260 | 3.260 | 16,556,127 |
| 2025-03-07 | 3.300 | 3.300 | 3.230 | 3.250 | 3.250 | 15,792,718 |
| 2025-03-06 | 3.270 | 3.300 | 3.230 | 3.300 | 3.300 | 17,623,310 |
| 2025-03-05 | 3.340 | 3.350 | 3.200 | 3.260 | 3.260 | 25,047,385 |
| 2025-03-04 | 3.360 | 3.380 | 3.310 | 3.350 | 3.350 | 17,990,698 |
| 2025-03-03 | 3.440 | 3.460 | 3.360 | 3.380 | 3.380 | 23,335,594 |
| 2025-02-28 | 3.530 | 3.570 | 3.380 | 3.380 | 3.380 | 33,108,107 |
| 2025-02-27 | 3.510 | 3.600 | 3.490 | 3.570 | 3.570 | 34,124,897 |
| 2025-02-26 | 3.450 | 3.500 | 3.410 | 3.500 | 3.500 | 30,621,454 |
| 2025-02-25 | 3.360 | 3.450 | 3.310 | 3.440 | 3.440 | 33,918,550 |
| 2025-02-24 | 3.320 | 3.420 | 3.320 | 3.360 | 3.360 | 25,799,253 |
| 2025-02-21 | 3.340 | 3.370 | 3.250 | 3.310 | 3.310 | 20,210,796 |
| 2025-02-20 | 3.300 | 3.350 | 3.280 | 3.340 | 3.340 | 18,250,893 |
| 2025-02-19 | 3.320 | 3.320 | 3.270 | 3.300 | 3.300 | 18,566,793 |
| 2025-02-18 | 3.500 | 3.510 | 3.290 | 3.310 | 3.310 | 28,788,598 |
| 2025-02-17 | 3.330 | 3.480 | 3.310 | 3.480 | 3.480 | 30,156,454 |
| 2025-02-14 | 3.390 | 3.400 | 3.320 | 3.320 | 3.320 | 16,887,498 |
| 2025-02-13 | 3.360 | 3.430 | 3.320 | 3.400 | 3.400 | 18,793,645 |
| 2025-02-12 | 3.380 | 3.400 | 3.320 | 3.370 | 3.370 | 16,292,196 |
| 2025-02-11 | 3.450 | 3.480 | 3.330 | 3.360 | 3.360 | 21,038,515 |
| 2025-02-10 | 3.330 | 3.440 | 3.290 | 3.440 | 3.440 | 21,837,645 |
| 2025-02-07 | 3.220 | 3.340 | 3.210 | 3.300 | 3.300 | 21,989,889 |
| 2025-02-06 | 3.180 | 3.200 | 3.120 | 3.200 | 3.200 | 15,350,244 |
| 2025-02-05 | 3.150 | 3.210 | 3.120 | 3.170 | 3.170 | 11,926,108 |
| 2025-01-27 | 3.180 | 3.220 | 3.120 | 3.130 | 3.130 | 14,278,902 |
| 2025-01-24 | 3.100 | 3.180 | 3.060 | 3.150 | 3.150 | 17,763,205 |
| 2025-01-23 | 3.150 | 3.250 | 3.100 | 3.110 | 3.110 | 25,317,799 |
| 2025-01-22 | 3.200 | 3.250 | 3.090 | 3.110 | 3.110 | 34,368,408 |
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.