Royal Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	99.560	99.609	99.370	99.370	86.947	74
2022-11-14	99.106	99.290	98.910	98.970	86.597	6
2022-11-11	98.960	99.570	98.700	99.570	87.122	17
2022-11-10	96.970	97.830	96.030	97.830	85.600	5
2022-11-09	95.420	95.747	95.259	95.747	83.777	1,862
2022-11-08	95.020	95.945	95.020	95.945	83.950	13
2022-11-07	94.740	95.030	94.720	94.720	82.878	416
2022-11-04	93.420	94.530	93.420	94.230	82.450	132
2022-11-03	90.730	91.450	90.540	91.442	80.010	154
2022-11-02	92.720	93.640	92.260	92.484	80.922	287
2022-11-01	93.765	93.765	92.430	92.560	80.988	107
2022-10-31	92.437	92.437	92.010	92.349	80.803	4
2022-10-28	91.980	92.060	91.820	92.060	80.551	6
2022-10-27	92.365	92.707	91.970	91.970	80.472	55
2022-10-26	91.115	92.540	91.115	92.339	80.795	55
2022-10-25	89.400	90.820	89.400	90.680	79.343	159
2022-10-24	90.720	91.050	90.720	91.050	78.845	10
2022-10-21	88.710	90.490	88.349	90.490	78.360	47
2022-10-20	89.585	89.585	88.330	88.330	76.490	77
2022-10-19	89.808	89.950	88.790	88.790	76.888	141
2022-10-18	91.470	91.470	90.190	90.190	78.100	201
2022-10-17	89.310	90.340	89.310	90.340	78.230	146
2022-10-14	89.298	89.470	88.115	88.130	76.316	6
2022-10-13	84.080	88.779	84.075	88.779	76.878	16
2022-10-12	85.510	85.510	85.510	85.510	74.048	153
2022-10-11	87.300	87.300	85.740	86.480	74.888	63
2022-10-10	88.650	88.650	87.680	88.070	76.264	11
2022-10-07	90.375	90.375	88.059	88.178	76.358	45
2022-10-06	92.895	92.895	90.430	90.430	78.308	74
2022-10-05	93.800	93.800	93.318	93.366	80.851	52
2022-10-04	93.285	95.290	93.285	95.290	82.517	110
2022-10-03	91.250	92.480	91.176	92.480	80.083	90
2022-09-30	91.100	91.380	90.640	90.640	78.490	841
2022-09-29	91.010	91.010	90.250	90.250	78.152	12
2022-09-28	90.910	90.990	90.630	90.900	78.715	2
2022-09-27	91.020	91.020	89.550	89.655	77.637	7
2022-09-26	89.760	90.720	89.749	89.770	77.737	32
2022-09-23	91.120	91.120	90.175	90.205	78.113	54
2022-09-22	93.500	93.570	92.830	93.120	80.637	41
2022-09-20	95.570	95.570	94.650	94.650	81.962	305
2022-09-16	95.445	95.560	94.935	94.935	82.209	1,267
2022-09-15	96.285	97.080	96.285	97.025	84.019	431
2022-09-14	96.770	97.110	96.770	96.930	83.937	1
2022-09-13	97.530	97.575	96.870	96.979	83.979	46
2022-09-12	98.700	99.500	98.700	99.269	85.962	15
2022-09-09	97.210	97.880	97.210	97.760	84.656	1
2022-09-08	93.880	95.343	93.880	95.329	82.550	19
2022-09-07	92.680	94.170	92.680	94.170	81.547	11
2022-09-06	93.599	93.599	92.395	93.050	80.577	369
2022-09-02	93.700	94.750	93.700	93.735	81.170	16
2022-09-01	92.625	92.625	91.270	91.900	79.581	39
2022-08-31	94.030	94.030	93.220	93.220	80.724	1
2022-08-30	96.260	96.260	94.160	94.160	81.538	3
2022-08-26	97.950	97.950	96.110	96.110	83.227	1
2022-08-25	95.330	97.828	95.330	96.880	83.893	468
2022-08-24	95.000	95.000	94.090	94.580	81.902	475
2022-08-23	97.170	97.880	97.170	97.310	84.266	221
2022-08-22	98.250	98.250	97.589	97.820	84.707	122
2022-08-19	99.800	99.800	98.880	98.880	85.625	301
2022-08-18	100.08	100.17	100.00	100.00	86.595	12

← NewerPage 17 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.