Royal Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.480 | 3.650 | 3.450 | 3.650 | 3.650 | 29,784,902 |
| 2026-10-19 | 3.650 | 3.710 | 3.470 | 3.500 | 3.500 | 36,054,060 |
| 2026-10-16 | 3.880 | 3.950 | 3.640 | 3.690 | 3.690 | 35,603,000 |
| 2026-10-15 | 3.750 | 3.890 | 3.750 | 3.860 | 3.860 | 26,480,596 |
| 2026-10-14 | 3.950 | 4.020 | 3.840 | 3.850 | 3.850 | 33,336,469 |
| 2026-10-13 | 3.830 | 4.000 | 3.700 | 3.980 | 3.980 | 50,108,000 |
| 2026-10-12 | 3.880 | 4.130 | 3.840 | 3.880 | 3.880 | 59,584,832 |
| 2026-10-09 | 3.610 | 3.900 | 3.530 | 3.850 | 3.850 | 39,890,004 |
| 2026-10-08 | 3.700 | 3.740 | 3.600 | 3.630 | 3.630 | 22,377,443 |
| 2026-09-30 | 3.710 | 3.750 | 3.610 | 3.710 | 3.710 | 26,289,500 |
| 2026-09-29 | 3.520 | 3.680 | 3.510 | 3.660 | 3.660 | 26,355,900 |
| 2026-09-28 | 3.600 | 3.620 | 3.490 | 3.540 | 3.540 | 16,617,303 |
| 2026-09-24 | 3.600 | 3.680 | 3.580 | 3.600 | 3.600 | 17,009,400 |
| 2026-09-23 | 3.690 | 3.710 | 3.580 | 3.630 | 3.630 | 25,166,852 |
| 2026-09-22 | 3.630 | 3.740 | 3.570 | 3.700 | 3.700 | 27,700,217 |
| 2026-09-21 | 3.610 | 3.670 | 3.580 | 3.640 | 3.640 | 21,471,961 |
| 2026-09-18 | 3.660 | 3.670 | 3.590 | 3.610 | 3.610 | 22,706,701 |
| 2026-09-17 | 3.610 | 3.670 | 3.550 | 3.650 | 3.650 | 22,953,000 |
| 2026-09-16 | 3.560 | 3.640 | 3.500 | 3.620 | 3.620 | 25,138,600 |
| 2026-09-15 | 3.690 | 3.690 | 3.530 | 3.540 | 3.540 | 37,048,375 |
| 2026-09-14 | 3.760 | 3.890 | 3.730 | 3.760 | 3.760 | 25,328,400 |
| 2026-09-11 | 3.920 | 3.960 | 3.700 | 3.760 | 3.760 | 33,095,398 |
| 2026-09-10 | 3.940 | 3.980 | 3.850 | 3.910 | 3.910 | 27,484,400 |
| 2026-09-09 | 4.080 | 4.110 | 3.940 | 3.970 | 3.970 | 32,580,500 |
| 2026-09-08 | 4.060 | 4.100 | 3.980 | 4.060 | 4.060 | 39,447,602 |
| 2026-09-07 | 3.890 | 4.040 | 3.890 | 4.040 | 4.040 | 38,905,301 |
| 2026-09-04 | 3.870 | 3.990 | 3.810 | 3.890 | 3.890 | 36,510,398 |
| 2026-09-03 | 4.010 | 4.030 | 3.840 | 3.850 | 3.850 | 41,785,254 |
| 2026-09-02 | 4.000 | 4.050 | 3.880 | 4.000 | 4.000 | 37,911,500 |
| 2026-09-01 | 4.010 | 4.100 | 3.970 | 4.060 | 4.060 | 51,124,793 |
| 2026-08-31 | 3.920 | 3.990 | 3.840 | 3.960 | 3.960 | 49,343,801 |
| 2026-08-28 | 3.910 | 4.010 | 3.860 | 3.990 | 3.990 | 51,045,367 |
| 2026-08-27 | 3.880 | 3.970 | 3.850 | 3.920 | 3.920 | 48,824,344 |
| 2026-08-26 | 3.830 | 3.950 | 3.830 | 3.880 | 3.880 | 71,890,672 |
| 2026-08-25 | 3.690 | 3.930 | 3.640 | 3.910 | 3.910 | 97,618,586 |
| 2026-08-24 | 3.650 | 3.740 | 3.560 | 3.630 | 3.630 | 73,904,492 |
| 2026-08-21 | 3.520 | 3.780 | 3.410 | 3.700 | 3.700 | 113,611,594 |
| 2026-08-20 | 3.650 | 3.720 | 3.470 | 3.510 | 3.510 | 127,233,547 |
| 2026-08-19 | 4.050 | 4.140 | 3.810 | 3.810 | 3.810 | 135,077,422 |
| 2026-08-18 | 4.300 | 4.480 | 4.140 | 4.230 | 4.230 | 192,145,172 |
| 2026-08-17 | 4.050 | 4.460 | 4.020 | 4.360 | 4.360 | 213,286,344 |
| 2026-08-14 | 4.160 | 4.710 | 4.160 | 4.270 | 4.270 | 241,475,594 |
| 2026-08-13 | 4.620 | 4.620 | 4.220 | 4.620 | 4.620 | 158,131,359 |
| 2026-08-12 | 3.900 | 4.200 | 3.800 | 4.200 | 4.200 | 126,529,805 |
| 2026-08-11 | 3.700 | 3.820 | 3.640 | 3.820 | 3.820 | 51,729,574 |
| 2026-08-10 | 3.150 | 3.470 | 3.120 | 3.470 | 3.470 | 90,123,867 |
| 2026-08-07 | 3.200 | 3.220 | 3.070 | 3.150 | 3.150 | 44,316,680 |
| 2026-08-06 | 3.300 | 3.320 | 3.170 | 3.210 | 3.210 | 45,800,508 |
| 2026-08-05 | 3.320 | 3.360 | 3.260 | 3.290 | 3.290 | 73,482,930 |
| 2026-08-04 | 3.110 | 3.420 | 3.100 | 3.310 | 3.310 | 100,979,203 |
| 2026-08-03 | 3.020 | 3.160 | 3.000 | 3.110 | 3.110 | 50,324,641 |
| 2026-07-31 | 3.200 | 3.250 | 2.950 | 3.010 | 3.010 | 77,374,922 |
| 2026-07-30 | 3.260 | 3.350 | 3.060 | 3.090 | 3.090 | 46,732,398 |
| 2026-07-29 | 3.200 | 3.300 | 3.190 | 3.290 | 3.290 | 47,416,145 |
| 2026-07-28 | 3.170 | 3.370 | 3.170 | 3.230 | 3.230 | 39,768,906 |
| 2026-07-27 | 3.090 | 3.300 | 3.040 | 3.240 | 3.240 | 35,287,699 |
| 2026-07-24 | 3.270 | 3.280 | 3.090 | 3.100 | 3.100 | 25,934,500 |
| 2026-07-23 | 3.160 | 3.280 | 3.080 | 3.270 | 3.270 | 32,253,199 |
| 2026-07-22 | 3.110 | 3.200 | 3.060 | 3.190 | 3.190 | 33,336,102 |
| 2026-07-21 | 3.150 | 3.190 | 2.850 | 3.130 | 3.130 | 56,050,273 |
Page 1 of 21 · 1,216 trading daysOlder →
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.