Royal Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	97.950	98.700	97.700	98.300	90.640	651
2024-02-15	97.400	98.190	97.400	98.090	90.446	224
2024-02-14	95.415	96.580	95.415	96.580	89.054	703
2024-02-13	97.000	97.000	94.730	94.730	87.348	159
2024-02-12	97.570	97.895	97.157	97.895	90.267	885
2024-02-09	96.832	97.290	96.670	97.290	89.709	248
2024-02-08	96.900	96.930	95.860	96.374	88.864	167
2024-02-07	96.990	97.087	96.520	96.530	89.008	1,812
2024-02-06	96.340	97.130	96.340	97.070	89.506	10
2024-02-05	96.585	96.910	95.978	96.440	88.925	60
2024-02-02	97.430	97.910	96.830	97.125	89.557	3,154
2024-02-01	97.720	98.000	97.450	97.955	90.322	99
2024-01-31	99.395	99.680	98.600	98.600	90.917	157
2024-01-30	98.898	99.180	98.470	99.180	91.451	48
2024-01-29	98.400	98.680	98.050	98.190	90.539	40
2024-01-26	98.525	98.600	98.210	98.354	90.689	233
2024-01-25	98.345	98.409	97.419	97.878	90.250	1,177
2024-01-24	98.930	98.940	98.268	98.442	90.771	2,379
2024-01-23	99.500	99.520	98.880	99.280	90.600	130
2024-01-22	99.585	99.890	98.818	98.818	90.178	959
2024-01-19	98.508	99.520	97.850	99.408	90.717	242
2024-01-18	98.055	98.410	97.910	98.010	89.441	42
2024-01-17	97.315	97.870	96.813	96.918	88.444	35
2024-01-16	97.825	98.360	97.460	98.000	89.432	911
2024-01-12	100.16	100.16	98.890	99.080	90.418	208
2024-01-11	100.45	100.65	98.840	99.180	90.509	106
2024-01-10	101.06	101.24	100.52	100.52	91.732	100
2024-01-09	100.91	100.94	100.09	100.52	91.734	121
2024-01-08	100.57	100.83	100.32	100.62	91.818	91
2024-01-05	100.13	101.30	100.08	100.58	91.784	55
2024-01-04	100.08	101.01	99.988	100.48	91.691	128
2024-01-03	100.24	100.24	99.450	99.956	91.217	1,479
2024-01-02	100.20	100.71	99.800	100.41	91.631	134
2023-12-29	101.07	101.68	100.98	101.24	92.391	104
2023-12-28	101.53	101.78	101.23	101.28	92.425	51
2023-12-27	101.61	102.01	101.61	101.77	92.872	244
2023-12-22	100.69	101.20	100.46	101.06	92.225	89
2023-12-21	99.918	100.49	99.820	100.08	91.330	1,858
2023-12-20	100.06	100.79	99.030	100.51	91.723	590
2023-12-19	99.260	100.20	99.260	100.02	91.275	1,689
2023-12-18	98.762	99.243	98.650	99.000	90.345	367
2023-12-15	97.715	98.580	97.557	98.042	89.471	398
2023-12-14	96.000	97.720	96.000	97.504	88.979	2,522
2023-12-13	92.365	93.120	91.920	92.797	84.684	183
2023-12-12	92.510	92.510	91.840	92.048	84.000	798
2023-12-11	92.260	92.540	91.650	92.413	84.334	151
2023-12-08	91.638	92.220	91.565	92.190	84.130	140
2023-12-07	91.095	91.470	90.880	91.319	83.335	1,822
2023-12-06	92.304	92.480	91.340	91.960	83.920	243
2023-12-05	90.770	91.710	90.770	91.591	83.584	890
2023-12-04	90.290	91.220	90.260	90.870	82.925	211
2023-12-01	90.055	91.150	89.970	91.140	83.172	619
2023-11-30	89.230	90.140	88.610	90.120	82.241	417
2023-11-29	86.620	87.718	86.490	87.718	80.049	442
2023-11-28	86.300	86.300	85.110	85.840	78.335	1,749
2023-11-27	86.975	86.975	86.528	86.680	79.102	829
2023-11-24	87.030	87.640	86.810	87.620	79.960	146
2023-11-22	87.120	87.350	86.710	87.120	79.503	72
2023-11-21	88.200	88.390	87.770	87.880	80.197	217
2023-11-20	87.821	88.140	87.450	88.140	80.434	565

← NewerPage 12 of 21 · 1,214 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.