Royal Bank of Canada historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	105.66	106.43	105.30	106.00	98.728	768
2024-05-15	104.66	105.25	104.24	105.24	98.024	103
2024-05-14	104.90	104.99	103.94	104.15	97.009	2,463
2024-05-13	103.08	104.54	103.07	104.35	97.195	1,194
2024-05-10	103.62	103.98	103.40	103.48	96.388	79
2024-05-09	102.04	102.80	102.04	102.76	95.714	43
2024-05-08	100.69	101.85	100.69	101.85	94.866	26
2024-05-07	102.04	102.14	101.32	101.34	94.391	18,094
2024-05-03	100.12	100.81	100.08	100.69	93.786	111
2024-05-02	98.038	98.690	97.915	98.690	91.923	220
2024-05-01	96.670	97.260	96.670	96.873	90.231	194
2024-04-30	97.362	97.765	97.025	97.124	90.464	331
2024-04-29	98.325	98.570	98.178	98.178	91.446	67
2024-04-26	97.873	98.305	97.460	98.255	91.518	347
2024-04-25	96.388	97.500	95.960	97.450	90.768	513
2024-04-24	98.420	98.700	96.840	97.260	90.591	522
2024-04-23	99.455	100.18	99.210	100.17	92.364	492
2024-04-22	98.245	99.170	98.150	99.050	91.332	1,310
2024-04-19	97.050	97.980	97.050	97.980	90.345	940
2024-04-18	96.985	97.675	96.561	96.561	89.036	54
2024-04-17	96.640	97.820	96.150	96.340	88.833	1,180
2024-04-16	97.351	97.405	96.200	96.530	89.008	446
2024-04-15	99.328	99.730	97.684	97.684	90.072	119
2024-04-12	99.525	99.525	98.193	98.510	90.834	1,307
2024-04-11	100.95	100.96	99.740	100.59	92.752	1,945
2024-04-10	101.36	101.49	100.37	100.68	92.835	129
2024-04-09	103.29	103.57	101.88	102.56	94.568	516
2024-04-08	102.77	103.01	102.21	102.89	94.872	339
2024-04-05	100.91	102.42	100.71	102.42	94.439	214
2024-04-04	101.49	102.25	101.17	101.72	93.789	368
2024-04-03	99.490	100.51	99.490	100.33	92.510	140
2024-04-02	100.01	100.04	99.390	99.560	91.802	105
2024-03-28	100.39	101.17	100.26	101.16	93.277	530
2024-03-27	99.703	99.920	99.580	99.860	92.079	151
2024-03-26	99.420	99.670	99.030	99.570	91.811	597
2024-03-25	99.585	100.00	99.440	99.820	92.042	231
2024-03-22	101.05	101.09	99.330	99.330	91.590	117
2024-03-21	100.41	101.48	100.41	101.15	93.269	541
2024-03-20	98.480	100.38	98.460	100.38	92.553	658
2024-03-19	99.170	99.410	99.100	99.192	91.463	286
2024-03-18	99.440	99.548	98.635	99.218	91.486	148
2024-03-15	99.620	99.910	99.000	99.310	91.571	76
2024-03-14	100.78	101.23	99.510	99.510	91.756	37
2024-03-13	100.73	101.41	100.73	100.77	92.918	269
2024-03-12	100.09	100.48	99.400	100.48	92.650	111
2024-03-11	99.090	99.880	98.745	99.880	92.097	1,341
2024-03-08	99.700	99.790	99.120	99.120	91.396	1,421
2024-03-07	98.958	99.328	98.633	99.053	91.334	638
2024-03-06	98.568	99.090	97.973	97.973	90.339	949
2024-03-05	97.055	98.235	96.720	98.235	90.580	114
2024-03-04	97.119	97.590	96.809	97.270	89.690	53
2024-03-01	97.275	97.890	96.570	97.700	90.087	553
2024-02-29	96.935	97.200	96.190	96.460	88.943	80
2024-02-28	97.155	98.310	96.900	96.900	89.349	452
2024-02-27	97.849	97.855	96.575	96.680	89.146	365
2024-02-26	98.450	99.000	97.950	97.950	90.317	1,296
2024-02-23	98.440	98.579	98.405	98.405	90.737	667
2024-02-22	98.070	98.650	98.014	98.118	90.472	45
2024-02-21	98.010	98.120	97.410	97.754	90.137	151
2024-02-20	98.125	98.560	97.800	98.560	90.880	356

← NewerPage 11 of 21 · 1,210 trading daysOlder →

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.