Royal Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	88.297	89.359	88.170	89.299	80.502	182
2023-08-22	89.365	89.365	88.475	88.559	79.835	246
2023-08-21	89.960	90.215	89.498	89.668	80.834	67
2023-08-18	89.869	90.049	89.862	90.049	81.178	97
2023-08-17	91.779	92.244	91.199	91.200	82.216	194
2023-08-16	91.645	91.948	91.073	91.073	82.101	82
2023-08-15	93.430	93.430	91.958	91.958	82.899	175
2023-08-14	94.666	94.666	94.135	94.135	84.861	62
2023-08-11	94.860	95.142	94.845	95.142	85.769	140
2023-08-10	95.520	96.129	95.520	96.129	86.659	11
2023-08-09	95.019	95.019	94.684	94.684	85.357	25
2023-08-08	94.748	94.748	94.310	94.598	85.279	128
2023-08-07	96.235	96.550	96.235	96.528	87.018	91
2023-08-04	95.585	96.649	95.585	96.649	87.128	1,033
2023-08-03	95.700	95.900	95.338	95.900	86.452	41
2023-08-02	96.669	96.815	96.229	96.230	86.750	59
2023-08-01	98.145	98.297	97.229	97.229	87.651	99
2023-07-31	98.805	99.560	98.790	99.560	89.752	82
2023-07-28	99.334	99.334	98.798	99.110	89.346	20
2023-07-27	99.110	99.310	99.065	99.310	89.527	96
2023-07-26	98.085	98.590	98.085	98.590	88.878	5
2023-07-25	99.300	99.319	98.000	98.770	89.040	541
2023-07-24	99.220	100.72	99.220	100.72	89.875	516
2023-07-21	98.758	99.168	98.680	99.168	88.490	438
2023-07-20	98.900	98.900	98.900	98.900	88.251	3
2023-07-19	98.640	98.640	97.961	98.578	87.964	594
2023-07-18	97.799	98.611	97.589	98.562	87.950	55
2023-07-17	97.075	97.668	97.001	97.668	87.152	86
2023-07-14	97.600	97.670	97.111	97.148	86.688	117
2023-07-13	96.298	97.089	96.298	97.082	86.629	17
2023-07-12	95.860	95.944	95.570	95.570	85.280	81
2023-07-11	94.455	94.770	94.450	94.750	84.548	487
2023-07-07	94.000	94.005	93.948	93.948	83.832	140
2023-07-06	94.870	94.870	93.808	93.808	83.707	31
2023-07-05	95.435	95.792	95.238	95.729	85.421	55
2023-07-03	95.698	96.400	95.698	96.400	86.020	72
2023-06-30	95.478	95.729	95.478	95.729	85.421	196
2023-06-29	94.229	94.861	94.228	94.810	84.602	58
2023-06-28	94.315	94.489	94.049	94.049	83.922	264
2023-06-27	94.380	94.765	94.380	94.750	84.548	146
2023-06-26	93.158	94.229	93.158	94.229	84.083	57
2023-06-23	92.698	93.060	92.698	93.060	83.040	18
2023-06-22	94.495	94.580	93.800	93.800	83.700	129
2023-06-21	94.460	94.460	94.460	94.460	84.289	10
2023-06-20	94.599	94.600	93.981	94.130	83.995	71
2023-06-16	95.542	96.020	95.542	96.020	85.681	286
2023-06-15	94.750	95.020	94.750	95.020	84.789	140
2023-06-14	94.275	94.511	93.611	93.611	83.532	124
2023-06-13	93.139	93.989	92.950	93.989	83.869	514
2023-06-12	92.598	92.651	92.389	92.479	82.522	86
2023-06-09	92.430	92.890	92.359	92.420	82.469	34
2023-06-08	91.540	92.041	91.540	92.041	82.131	67
2023-06-07	92.095	92.190	91.920	91.938	82.039	55
2023-06-06	91.200	91.990	91.200	91.600	81.737	118
2023-06-05	92.770	92.800	91.588	91.660	81.791	328
2023-06-02	91.240	92.181	91.240	92.181	82.255	44
2023-06-01	89.720	90.969	89.615	90.969	81.174	122
2023-05-31	90.040	90.040	89.350	89.350	79.729	265
2023-05-30	90.695	90.730	90.250	90.280	80.559	130
2023-05-26	89.078	90.490	89.025	90.412	80.677	203

← NewerPage 14 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.