Royal Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	87.640	88.210	87.600	88.210	80.498	164
2023-11-16	87.202	87.490	86.908	86.908	79.309	52
2023-11-15	87.462	87.970	87.270	87.345	79.709	577
2023-11-14	85.895	87.130	85.820	86.980	79.376	2,118
2023-11-13	84.545	85.190	84.300	84.881	77.460	262
2023-11-10	84.250	84.680	83.690	84.670	77.268	160
2023-11-09	84.480	85.270	84.480	84.626	77.227	754
2023-11-08	83.852	83.990	83.694	83.694	76.377	159
2023-11-07	84.285	84.310	83.830	84.210	76.848	241
2023-11-06	85.040	85.560	84.590	84.770	77.359	212
2023-11-03	84.575	85.060	84.060	84.791	77.378	1,911
2023-11-02	81.160	83.022	81.160	83.001	75.745	1,411
2023-11-01	79.920	80.330	79.200	79.943	72.953	601
2023-10-31	79.700	79.850	79.140	79.850	72.869	2,758
2023-10-30	79.325	80.090	79.140	79.920	72.933	2,191
2023-10-27	79.770	79.970	78.240	78.345	71.495	1,669
2023-10-26	78.855	80.220	78.855	79.800	72.823	460
2023-10-25	79.072	79.630	78.190	79.190	72.267	2,252
2023-10-24	81.290	81.380	79.990	80.630	72.687	1,181
2023-10-23	80.528	82.228	80.300	81.700	73.651	1,119
2023-10-20	82.155	82.500	81.398	81.730	73.678	330
2023-10-19	82.968	83.670	82.560	83.120	74.932	122
2023-10-18	83.885	84.370	83.180	83.468	75.245	527
2023-10-17	84.480	85.665	84.430	85.110	76.726	295
2023-10-16	84.454	85.270	84.050	84.900	76.536	182
2023-10-13	84.960	85.200	83.705	83.970	75.698	584
2023-10-12	85.710	85.900	84.300	84.300	75.995	143
2023-10-11	85.460	85.900	84.960	85.210	76.816	128
2023-10-10	84.510	85.190	84.350	85.050	76.671	277
2023-10-09	83.520	84.100	83.270	84.090	75.806	77
2023-10-06	83.570	84.110	82.370	84.050	75.770	27
2023-10-05	83.046	83.775	83.000	83.450	75.229	1,030
2023-10-04	82.635	82.768	81.098	82.502	74.375	325
2023-10-03	84.430	84.488	82.435	82.435	74.314	154
2023-10-02	87.176	87.260	85.130	85.466	77.047	644
2023-09-29	88.709	88.709	87.888	87.888	79.229	67
2023-09-28	87.011	88.116	86.955	88.045	79.371	330
2023-09-27	87.996	87.996	86.903	86.903	78.341	306
2023-09-26	88.695	88.695	87.850	87.998	79.329	41
2023-09-25	88.912	89.619	88.626	89.619	80.790	231
2023-09-22	89.865	89.865	89.620	89.720	80.881	331
2023-09-21	90.460	90.535	90.175	90.175	81.292	59
2023-09-20	91.474	91.818	91.474	91.594	82.571	36
2023-09-19	91.860	92.050	90.820	90.891	81.937	451
2023-09-18	91.926	92.025	91.168	91.651	82.622	221
2023-09-15	91.025	91.430	91.025	91.314	82.319	62
2023-09-14	90.825	91.278	90.818	91.278	82.285	65
2023-09-13	89.789	90.758	89.711	90.748	81.808	531
2023-09-12	88.710	89.298	88.695	89.298	80.501	89
2023-09-11	88.595	88.926	87.949	88.926	80.165	33
2023-09-08	88.179	88.410	87.926	88.260	79.565	60
2023-09-07	88.640	88.964	87.651	87.725	79.083	203
2023-09-06	89.213	89.364	88.450	88.459	79.745	128
2023-09-05	90.430	90.569	89.608	89.720	80.881	1,281
2023-09-01	90.503	90.645	90.225	90.225	81.337	194
2023-08-31	90.979	91.115	90.250	90.258	81.366	381
2023-08-30	90.950	91.265	90.950	91.075	82.103	44
2023-08-29	89.425	90.468	89.390	90.468	81.555	64
2023-08-25	90.380	90.691	88.629	88.890	80.133	600
2023-08-24	89.419	90.246	89.419	90.110	81.233	1,167

← NewerPage 13 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.