Royal Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	99.799	99.860	99.470	99.650	86.292	4
2022-08-16	99.500	100.70	99.500	100.70	87.201	414
2022-08-15	99.000	99.027	98.760	99.027	85.752	337
2022-08-11	99.080	99.550	98.980	99.350	86.032	7
2022-08-10	97.410	98.760	97.410	98.760	85.521	11
2022-08-09	97.010	97.010	96.229	96.230	83.331	136
2022-08-08	98.250	98.250	97.167	97.169	84.144	210
2022-08-05	97.730	97.730	97.349	97.349	84.299	1
2022-08-04	98.205	98.205	97.680	97.790	84.681	15
2022-08-02	96.670	97.150	96.670	97.150	84.127	1,029
2022-08-01	97.160	97.533	96.905	97.138	84.117	109
2022-07-29	96.760	97.860	96.760	97.590	84.508	391
2022-07-28	95.700	95.700	95.140	95.600	82.785	501
2022-07-27	94.820	95.140	94.660	94.799	82.091	4
2022-07-26	95.340	95.500	94.885	94.885	82.166	68
2022-07-25	95.670	96.380	95.480	96.365	83.448	130
2022-07-22	96.420	96.420	95.652	95.652	81.968	20
2022-07-21	95.696	96.410	95.696	96.390	82.601	3
2022-07-20	95.590	95.820	95.300	95.477	81.818	29
2022-07-18	92.560	94.300	92.340	94.250	80.767	772
2022-07-15	92.400	92.400	91.148	91.275	78.217	261
2022-07-14	94.090	94.090	91.710	91.710	78.590	21
2022-07-12	97.380	98.520	97.380	98.520	84.426	2
2022-07-11	97.860	97.860	97.407	97.670	83.698	47
2022-07-07	97.118	98.535	97.118	98.535	84.439	40
2022-07-06	95.876	96.190	95.400	95.400	81.752	7
2022-07-05	96.148	96.390	94.420	94.810	81.247	11
2022-07-01	96.420	96.895	96.130	96.895	83.033	7
2022-06-30	96.680	96.680	95.915	96.420	82.626	14
2022-06-28	98.480	98.680	97.250	97.250	83.338	42
2022-06-27	96.900	97.390	96.120	97.040	83.158	34
2022-06-24	95.500	96.510	95.500	96.260	82.489	72
2022-06-23	95.810	95.810	94.343	94.343	80.846	92
2022-06-22	96.605	97.130	96.220	97.130	83.235	7
2022-06-21	97.500	98.000	97.500	97.890	83.886	6,502
2022-06-17	96.120	96.120	94.995	94.995	81.405	92
2022-06-16	96.500	96.620	95.420	96.460	82.661	71
2022-06-15	97.500	97.500	97.380	97.380	83.449	1
2022-06-14	98.300	98.310	96.890	96.890	83.029	606
2022-06-13	98.400	98.920	98.275	98.530	84.434	359
2022-06-10	101.33	101.33	100.36	100.42	86.054	14
2022-06-09	104.66	104.66	104.14	104.27	89.350	409
2022-06-07	104.90	106.18	104.90	106.18	90.990	1,187
2022-06-06	105.41	106.31	105.41	105.64	90.527	18
2022-06-01	105.00	105.32	104.37	105.04	90.013	277
2022-05-31	103.59	104.63	103.35	104.63	89.663	418
2022-05-27	101.50	102.57	101.16	102.47	87.811	187
2022-05-26	100.68	100.98	100.52	100.60	86.208	1,010
2022-05-25	100.37	100.69	100.37	100.69	86.285	1
2022-05-24	100.41	100.45	100.41	100.45	86.080	110
2022-05-23	100.16	101.74	100.16	101.36	86.860	42
2022-05-20	99.870	99.870	98.290	98.290	84.229	1
2022-05-19	97.510	98.950	97.510	98.950	84.794	100
2022-05-18	98.620	98.710	97.610	97.610	83.646	51
2022-05-17	99.760	100.46	98.820	99.640	85.386	116
2022-05-13	97.745	97.870	97.745	97.870	83.869	16
2022-05-12	96.850	96.850	95.670	96.300	82.523	19
2022-05-11	97.150	98.360	97.150	97.520	83.569	78
2022-05-10	98.990	99.100	97.070	97.070	83.183	1
2022-05-09	99.790	99.790	98.410	98.490	84.400	31

← NewerPage 18 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.