Royal Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	100.00	100.00	100.00	100.00	88.360	500
2023-02-21	102.58	102.58	101.95	101.95	90.079	130
2023-02-17	102.71	103.01	102.71	103.00	91.011	109
2023-02-16	102.99	103.58	102.99	103.58	91.525	11
2023-02-15	102.96	103.40	102.96	102.98	90.993	186
2023-02-14	103.59	103.82	103.59	103.82	91.735	5
2023-02-13	103.95	104.26	103.95	104.26	92.120	258
2023-02-10	103.75	103.87	103.75	103.87	91.778	234
2023-02-08	103.39	103.39	103.19	103.39	91.355	68
2023-02-07	102.24	103.74	102.24	103.74	91.665	8
2023-02-06	102.50	102.60	101.97	102.60	90.657	128
2023-02-03	101.97	103.03	101.96	103.03	91.037	47
2023-02-02	102.95	102.95	102.95	102.95	90.967	4
2023-02-01	102.16	102.42	101.73	101.97	90.101	10
2023-01-30	101.05	101.05	101.05	101.05	89.288	83
2023-01-27	101.46	101.46	101.46	101.46	89.648	29
2023-01-26	100.44	100.76	100.40	100.63	88.920	131
2023-01-25	99.332	99.332	99.180	99.180	87.636	207
2023-01-24	100.50	100.94	100.29	100.94	88.321	192
2023-01-23	100.10	101.00	100.10	100.91	88.295	66
2023-01-20	99.843	99.890	99.843	99.890	87.402	27
2023-01-19	99.655	99.655	99.570	99.570	87.122	802
2023-01-18	101.10	101.42	100.17	100.17	87.647	135
2023-01-17	100.80	101.23	100.64	101.23	88.574	22
2023-01-13	99.165	99.165	99.165	99.165	86.768	295
2023-01-12	99.330	99.330	99.320	99.320	86.903	5
2023-01-11	99.350	99.360	98.856	98.856	86.497	59
2023-01-10	98.535	98.535	98.535	98.535	86.216	5
2023-01-06	95.690	96.872	95.690	96.760	84.663	203
2023-01-05	94.740	94.800	94.740	94.740	82.896	36
2023-01-04	95.100	95.910	95.020	95.910	83.920	603
2023-01-03	94.225	94.225	93.520	93.520	81.828	140
2022-12-29	94.505	95.021	94.505	95.021	83.142	207
2022-12-23	93.877	94.160	93.877	94.160	82.388	320
2022-12-22	93.690	93.700	92.485	92.485	80.923	13
2022-12-21	94.309	94.577	94.309	94.577	82.753	69
2022-12-20	93.890	93.890	93.840	93.840	82.108	547
2022-12-19	93.867	93.867	92.870	92.870	81.260	31
2022-12-16	92.920	93.500	92.920	93.500	81.811	10
2022-12-15	94.395	94.465	94.395	94.465	82.655	9
2022-12-14	95.870	96.360	95.740	96.360	84.313	106
2022-12-13	98.395	98.395	95.297	95.297	83.383	447
2022-12-12	96.055	96.055	95.550	95.585	83.635	11
2022-12-09	96.315	96.575	96.314	96.537	84.468	46
2022-12-08	97.235	97.360	96.350	96.350	84.304	155
2022-12-07	96.680	97.110	96.680	97.110	84.970	14
2022-12-06	97.586	97.586	96.245	96.287	84.249	21
2022-12-05	99.640	99.640	98.730	98.730	86.387	2,351
2022-12-02	99.375	99.710	99.375	99.710	87.245	369
2022-12-01	100.28	100.28	99.175	99.922	87.430	45
2022-11-30	99.207	99.819	97.325	98.160	85.888	47
2022-11-29	97.200	98.317	97.200	97.930	85.687	22
2022-11-28	100.10	100.73	99.780	99.780	87.306	8
2022-11-25	100.88	101.26	100.88	100.91	88.295	655
2022-11-23	100.46	100.91	100.46	100.73	88.137	21
2022-11-22	99.295	100.80	99.295	100.80	88.198	265
2022-11-21	98.920	98.920	98.080	98.080	85.818	5
2022-11-18	99.220	99.417	99.220	99.417	86.988	20
2022-11-17	97.540	98.695	97.540	98.695	86.356	154
2022-11-16	99.170	99.170	98.640	98.640	86.308	30

← NewerPage 16 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.