Royal Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	90.470	90.520	88.225	88.815	79.252	188
2023-05-24	91.989	91.989	90.989	90.989	81.192	101
2023-05-23	93.995	94.090	93.870	94.090	83.959	2,007
2023-05-22	94.275	94.279	93.580	93.908	83.797	30
2023-05-19	95.000	95.198	94.965	95.193	84.943	745
2023-05-18	94.450	94.460	94.189	94.189	84.047	115
2023-05-17	95.362	95.362	94.899	94.899	84.681	35
2023-05-16	96.350	96.350	95.800	95.800	85.485	105
2023-05-15	96.309	96.970	96.309	96.970	86.529	31
2023-05-12	96.575	96.575	95.995	95.995	85.659	75
2023-05-11	95.860	96.100	95.835	96.100	85.753	114
2023-05-10	97.135	97.135	95.650	95.850	85.530	1,155
2023-05-09	96.130	96.469	96.130	96.469	86.082	23
2023-05-05	97.015	97.515	96.865	97.399	86.912	64
2023-05-04	95.772	95.772	94.775	95.348	85.082	624
2023-05-03	96.615	96.981	96.410	96.969	86.528	79
2023-05-02	98.600	98.600	96.159	96.159	85.805	101
2023-04-28	97.710	98.765	97.710	98.765	88.131	218
2023-04-27	97.530	98.420	97.530	98.420	87.823	115
2023-04-26	96.510	96.995	96.505	96.995	86.551	29
2023-04-25	98.085	98.185	97.235	97.235	86.765	19
2023-04-24	98.780	98.835	98.500	98.500	87.894	1,621
2023-04-21	99.465	99.840	99.340	99.690	88.086	29
2023-04-20	99.606	100.16	99.606	100.16	88.497	326
2023-04-19	99.850	100.18	99.850	99.888	88.261	16
2023-04-18	99.975	100.39	99.945	100.38	88.696	1,801
2023-04-14	99.980	99.980	99.415	99.415	87.843	429
2023-04-13	98.600	98.889	98.305	98.889	87.379	307
2023-04-12	98.445	98.550	97.925	98.264	86.826	247
2023-04-11	97.376	98.140	97.376	98.140	86.717	68
2023-04-06	96.780	96.780	96.148	96.680	85.427	184
2023-04-05	96.720	96.775	96.309	96.507	85.274	53
2023-04-04	98.080	98.080	96.211	96.575	85.334	49
2023-04-03	96.730	97.280	96.662	97.280	85.957	825
2023-03-31	95.349	95.349	95.349	95.349	84.251	145
2023-03-30	95.450	95.450	95.178	95.178	84.099	347
2023-03-29	94.210	94.210	94.209	94.209	83.243	686
2023-03-28	93.742	93.742	93.742	93.742	82.831	6
2023-03-27	93.390	93.590	93.100	93.280	82.422	62
2023-03-24	91.535	91.730	91.400	91.540	80.885	294
2023-03-23	94.558	94.558	93.408	93.408	82.535	202
2023-03-22	94.170	94.170	94.170	94.170	83.209	262
2023-03-21	95.810	95.810	94.729	94.801	83.766	86
2023-03-20	93.860	94.249	93.860	94.249	83.278	50
2023-03-17	94.129	94.129	92.638	93.140	82.299	45
2023-03-16	94.365	96.150	93.737	95.320	84.225	266
2023-03-15	94.840	94.840	93.700	94.370	83.385	20
2023-03-14	97.220	97.220	96.580	96.580	85.338	114
2023-03-13	93.865	95.670	93.736	95.670	84.534	2,114
2023-03-10	97.500	97.500	95.972	95.978	84.806	18
2023-03-09	99.417	99.417	97.752	97.768	86.388	2,142
2023-03-08	98.740	99.075	98.740	99.075	87.543	51
2023-03-07	100.38	100.38	99.178	99.238	87.687	668
2023-03-06	100.65	101.24	100.55	100.55	88.848	309
2023-03-03	100.29	100.44	100.29	100.36	88.678	115
2023-03-02	97.910	99.880	97.910	99.880	88.254	138
2023-03-01	100.11	100.11	97.330	98.350	86.902	500
2023-02-28	101.48	101.50	101.08	101.21	89.429	40
2023-02-27	101.35	101.39	101.35	101.39	89.584	5
2023-02-24	99.201	100.26	99.192	100.26	88.585	538

← NewerPage 15 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.