Royal Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 108.89 | 109.16 | 108.56 | 109.16 | 102.63 | 124 |
| 2024-08-12 | 108.92 | 108.96 | 108.14 | 108.74 | 102.24 | 71 |
| 2024-08-09 | 108.94 | 109.12 | 108.20 | 109.01 | 102.49 | 21 |
| 2024-08-08 | 107.92 | 108.79 | 107.78 | 108.48 | 101.99 | 77 |
| 2024-08-07 | 108.33 | 108.33 | 106.62 | 106.62 | 100.24 | 54 |
| 2024-08-06 | 105.55 | 106.69 | 105.55 | 106.69 | 100.31 | 683 |
| 2024-08-05 | 102.95 | 105.80 | 102.90 | 105.80 | 99.468 | 143 |
| 2024-08-02 | 108.64 | 108.94 | 107.08 | 107.08 | 100.67 | 127 |
| 2024-08-01 | 111.70 | 111.70 | 109.73 | 109.74 | 103.17 | 144 |
| 2024-07-31 | 111.61 | 112.07 | 111.31 | 111.91 | 105.21 | 3,564 |
| 2024-07-30 | 110.97 | 111.90 | 110.97 | 111.43 | 104.76 | 68 |
| 2024-07-29 | 110.68 | 110.87 | 110.08 | 110.25 | 103.65 | 84 |
| 2024-07-26 | 110.13 | 111.01 | 110.13 | 110.62 | 104.00 | 1,075 |
| 2024-07-25 | 108.83 | 110.11 | 108.66 | 109.39 | 102.84 | 61 |
| 2024-07-24 | 110.44 | 110.76 | 109.91 | 110.76 | 103.16 | 1,898 |
| 2024-07-23 | 111.03 | 111.03 | 110.51 | 110.51 | 102.93 | 120 |
| 2024-07-22 | 111.77 | 111.77 | 111.46 | 111.46 | 103.82 | 22 |
| 2024-07-19 | 111.81 | 112.39 | 111.05 | 111.23 | 103.60 | 2,287 |
| 2024-07-18 | 112.12 | 112.64 | 111.78 | 112.28 | 104.58 | 64 |
| 2024-07-17 | 110.08 | 111.00 | 110.08 | 110.94 | 103.33 | 277 |
| 2024-07-16 | 110.73 | 110.93 | 110.33 | 110.80 | 103.20 | 159 |
| 2024-07-15 | 110.70 | 111.31 | 110.70 | 110.94 | 103.34 | 23 |
| 2024-07-12 | 110.49 | 111.44 | 110.40 | 111.38 | 103.74 | 49 |
| 2024-07-11 | 111.22 | 111.28 | 110.67 | 110.67 | 103.08 | 46 |
| 2024-07-10 | 109.81 | 110.80 | 109.81 | 110.40 | 102.83 | 393 |
| 2024-07-09 | 109.49 | 110.18 | 109.26 | 109.81 | 102.28 | 59 |
| 2024-07-08 | 109.03 | 109.23 | 108.79 | 108.86 | 101.40 | 64 |
| 2024-07-05 | 110.06 | 110.31 | 108.96 | 109.32 | 101.82 | 61 |
| 2024-07-03 | 108.72 | 109.33 | 108.19 | 108.98 | 101.51 | 5,953 |
| 2024-07-02 | 106.13 | 107.20 | 105.83 | 106.98 | 99.648 | 347 |
| 2024-07-01 | 107.04 | 107.29 | 106.53 | 106.59 | 99.281 | 32 |
| 2024-06-28 | 106.15 | 106.71 | 106.00 | 106.71 | 99.393 | 205 |
| 2024-06-27 | 105.61 | 105.91 | 105.32 | 105.91 | 98.648 | 256 |
| 2024-06-26 | 105.37 | 105.54 | 105.17 | 105.31 | 98.084 | 67 |
| 2024-06-25 | 106.58 | 106.63 | 105.72 | 106.17 | 98.886 | 904 |
| 2024-06-24 | 103.73 | 105.72 | 103.49 | 105.48 | 98.247 | 202 |
| 2024-06-21 | 103.00 | 103.38 | 102.60 | 103.38 | 96.291 | 1,655 |
| 2024-06-20 | 103.83 | 103.83 | 103.00 | 103.10 | 96.031 | 39,887 |
| 2024-06-18 | 103.60 | 104.23 | 103.60 | 103.77 | 96.653 | 4,802 |
| 2024-06-17 | 103.57 | 103.74 | 102.80 | 103.09 | 96.017 | 32 |
| 2024-06-14 | 104.22 | 104.22 | 102.57 | 103.80 | 96.678 | 50 |
| 2024-06-13 | 105.26 | 105.26 | 104.12 | 104.21 | 97.065 | 155 |
| 2024-06-12 | 106.50 | 106.64 | 106.00 | 106.22 | 98.937 | 302 |
| 2024-06-11 | 105.57 | 105.57 | 105.08 | 105.08 | 97.875 | 436 |
| 2024-06-10 | 106.26 | 106.28 | 105.68 | 106.20 | 98.913 | 217 |
| 2024-06-07 | 106.99 | 107.20 | 106.37 | 106.77 | 99.449 | 244 |
| 2024-06-06 | 107.11 | 107.62 | 106.90 | 107.33 | 99.971 | 59 |
| 2024-06-05 | 107.90 | 108.12 | 106.63 | 106.63 | 99.319 | 79 |
| 2024-06-04 | 107.80 | 108.36 | 107.18 | 107.68 | 100.30 | 64 |
| 2024-06-03 | 109.29 | 109.45 | 107.79 | 108.17 | 100.75 | 87 |
| 2024-05-31 | 109.12 | 109.27 | 107.41 | 108.13 | 100.72 | 99 |
| 2024-05-30 | 102.58 | 108.20 | 102.58 | 108.08 | 100.66 | 317 |
| 2024-05-29 | 103.95 | 104.00 | 103.06 | 103.29 | 96.203 | 105 |
| 2024-05-28 | 105.29 | 105.31 | 104.71 | 105.29 | 98.071 | 118 |
| 2024-05-24 | 103.70 | 105.64 | 103.70 | 105.64 | 98.397 | 61 |
| 2024-05-23 | 106.62 | 106.62 | 105.13 | 105.13 | 97.920 | 18 |
| 2024-05-22 | 105.39 | 106.28 | 105.00 | 106.28 | 98.993 | 76 |
| 2024-05-21 | 105.76 | 106.30 | 105.05 | 105.57 | 98.331 | 42 |
| 2024-05-20 | 106.72 | 107.20 | 106.54 | 106.59 | 99.281 | 71 |
| 2024-05-17 | 106.20 | 106.49 | 105.87 | 106.44 | 99.144 | 131 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 1.2499 CAD |
| 2026-04-22 | 1.2000 CAD |
| 2026-01-23 | 1.1940 CAD |
| 2025-10-24 | 1.0979 CAD |
| 2025-07-23 | 1.1310 CAD |
| 2025-04-23 | 1.0687 CAD |
| 2025-01-27 | 1.0289 CAD |
| 2024-10-24 | 1.0254 CAD |
| 2024-07-25 | 1.0276 CAD |
| 2024-04-24 | 1.0062 CAD |
| 2024-01-24 | 1.0233 CAD |
| 2023-10-25 | 0.9795 CAD |
| 2023-07-25 | 1.0233 CAD |
| 2023-04-24 | 0.9749 CAD |
| 2023-01-25 | 0.9845 CAD |
| 2022-10-25 | 0.9397 CAD |
| 2022-07-25 | 0.9953 CAD |
| 2022-04-22 | 0.9438 CAD |
| 2022-01-25 | 0.9496 CAD |
| 2021-10-25 | 0.8730 CAD |
| 2021-07-23 | 0.8579 CAD |
| 2021-04-21 | 0.8651 CAD |
| 2021-01-25 | 0.8473 CAD |
| 2020-10-23 | 0.8212 CAD |
| 2020-07-24 | 0.8058 CAD |
| 2020-04-22 | 0.7631 CAD |
| 2020-01-24 | 0.7991 CAD |
| 2019-10-23 | 0.8018 CAD |
| 2019-07-24 | 0.7768 CAD |
| 2019-04-24 | 0.7565 CAD |
| 2019-01-23 | 0.7338 CAD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.