Royal Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.410 | 3.430 | 3.280 | 3.350 | 3.350 | 16,153,594 |
| 2025-01-20 | 3.430 | 3.440 | 3.320 | 3.390 | 3.390 | 15,257,587 |
| 2025-01-17 | 3.450 | 3.450 | 3.380 | 3.390 | 3.390 | 14,573,888 |
| 2025-01-16 | 3.500 | 3.520 | 3.400 | 3.480 | 3.480 | 20,291,280 |
| 2025-01-15 | 3.370 | 3.490 | 3.350 | 3.450 | 3.450 | 23,095,859 |
| 2025-01-14 | 3.290 | 3.390 | 3.240 | 3.380 | 3.380 | 21,584,545 |
| 2025-01-13 | 3.190 | 3.230 | 3.070 | 3.210 | 3.210 | 17,163,693 |
| 2025-01-10 | 3.370 | 3.400 | 3.210 | 3.220 | 3.220 | 16,222,486 |
| 2025-01-09 | 3.350 | 3.420 | 3.320 | 3.380 | 3.380 | 17,125,151 |
| 2025-01-08 | 3.270 | 3.380 | 3.230 | 3.380 | 3.380 | 30,073,154 |
| 2025-01-07 | 3.150 | 3.280 | 3.150 | 3.270 | 3.270 | 21,996,192 |
| 2025-01-06 | 3.280 | 3.290 | 3.090 | 3.190 | 3.190 | 25,755,713 |
| 2025-01-03 | 3.490 | 3.580 | 3.280 | 3.290 | 3.290 | 36,568,197 |
| 2025-01-02 | 3.270 | 3.670 | 3.270 | 3.520 | 3.520 | 46,573,282 |
| 2024-12-31 | 3.810 | 3.850 | 3.620 | 3.630 | 3.630 | 27,711,308 |
| 2024-12-30 | 3.980 | 3.980 | 3.790 | 3.800 | 3.800 | 28,311,692 |
| 2024-12-27 | 3.940 | 4.020 | 3.910 | 3.980 | 3.980 | 25,086,275 |
| 2024-12-26 | 3.900 | 4.140 | 3.900 | 3.930 | 3.930 | 29,586,452 |
| 2024-12-25 | 4.060 | 4.070 | 3.780 | 3.880 | 3.880 | 45,293,305 |
| 2024-12-24 | 4.150 | 4.200 | 4.000 | 4.090 | 4.090 | 33,190,786 |
| 2024-12-23 | 4.450 | 4.470 | 4.080 | 4.120 | 4.120 | 63,936,334 |
| 2024-12-20 | 4.120 | 4.490 | 4.120 | 4.490 | 4.490 | 39,909,995 |
| 2024-12-19 | 4.110 | 4.170 | 4.020 | 4.080 | 4.080 | 38,068,961 |
| 2024-12-18 | 4.200 | 4.260 | 4.120 | 4.170 | 4.170 | 37,699,400 |
| 2024-12-17 | 4.460 | 4.500 | 4.200 | 4.250 | 4.250 | 62,208,396 |
| 2024-12-16 | 4.590 | 4.730 | 4.500 | 4.550 | 4.550 | 65,136,275 |
| 2024-12-13 | 4.840 | 4.900 | 4.620 | 4.650 | 4.650 | 90,256,356 |
| 2024-12-12 | 4.800 | 5.100 | 4.620 | 4.960 | 4.960 | 137,299,870 |
| 2024-12-11 | 4.640 | 5.080 | 4.510 | 4.910 | 4.910 | 161,914,047 |
| 2024-12-10 | 4.550 | 4.690 | 4.450 | 4.680 | 4.680 | 153,688,823 |
| 2024-12-09 | 4.330 | 4.700 | 4.240 | 4.350 | 4.350 | 81,500,899 |
| 2024-12-06 | 4.350 | 4.460 | 4.270 | 4.320 | 4.320 | 74,194,631 |
| 2024-12-05 | 4.490 | 4.550 | 4.270 | 4.420 | 4.420 | 104,886,078 |
| 2024-12-04 | 4.300 | 4.780 | 4.240 | 4.490 | 4.490 | 153,759,913 |
| 2024-12-03 | 4.210 | 4.500 | 4.100 | 4.360 | 4.360 | 148,061,430 |
| 2024-12-02 | 4.180 | 4.370 | 4.080 | 4.280 | 4.280 | 151,076,252 |
| 2024-11-29 | 4.270 | 4.700 | 4.080 | 4.320 | 4.320 | 208,052,739 |
| 2024-11-28 | 4.030 | 4.310 | 3.980 | 4.310 | 4.310 | 200,377,361 |
| 2024-11-27 | 3.550 | 3.920 | 3.450 | 3.920 | 3.920 | 64,929,098 |
| 2024-11-26 | 3.540 | 3.640 | 3.530 | 3.560 | 3.560 | 17,536,223 |
| 2024-11-25 | 3.440 | 3.550 | 3.410 | 3.540 | 3.540 | 17,897,461 |
| 2024-11-22 | 3.510 | 3.630 | 3.420 | 3.440 | 3.440 | 27,497,456 |
| 2024-11-21 | 3.550 | 3.720 | 3.530 | 3.580 | 3.580 | 28,834,571 |
| 2024-11-20 | 3.420 | 3.550 | 3.400 | 3.550 | 3.550 | 21,981,571 |
| 2024-11-19 | 3.380 | 3.430 | 3.310 | 3.430 | 3.430 | 19,176,740 |
| 2024-11-18 | 3.470 | 3.530 | 3.350 | 3.370 | 3.370 | 21,357,105 |
| 2024-11-15 | 3.570 | 3.600 | 3.450 | 3.460 | 3.460 | 19,964,290 |
| 2024-11-14 | 3.690 | 3.690 | 3.560 | 3.570 | 3.570 | 17,183,031 |
| 2024-11-13 | 3.730 | 3.760 | 3.610 | 3.680 | 3.680 | 23,715,646 |
| 2024-11-12 | 3.820 | 3.850 | 3.710 | 3.750 | 3.750 | 23,889,037 |
| 2024-11-11 | 3.770 | 3.790 | 3.700 | 3.790 | 3.790 | 27,515,198 |
| 2024-11-08 | 3.890 | 3.920 | 3.760 | 3.800 | 3.800 | 46,083,400 |
| 2024-11-07 | 3.700 | 3.920 | 3.660 | 3.870 | 3.870 | 59,473,191 |
| 2024-11-06 | 3.610 | 3.680 | 3.530 | 3.660 | 3.660 | 33,459,180 |
| 2024-11-05 | 3.500 | 3.590 | 3.460 | 3.580 | 3.580 | 25,976,005 |
| 2024-11-04 | 3.430 | 3.500 | 3.370 | 3.500 | 3.500 | 16,970,914 |
| 2024-11-01 | 3.540 | 3.590 | 3.410 | 3.440 | 3.440 | 26,622,180 |
| 2024-10-31 | 3.420 | 3.620 | 3.420 | 3.570 | 3.570 | 30,940,273 |
| 2024-10-30 | 3.380 | 3.480 | 3.380 | 3.460 | 3.460 | 22,846,299 |
| 2024-10-29 | 3.620 | 3.680 | 3.410 | 3.410 | 3.410 | 35,125,700 |
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.