Royal Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	101.68	101.68	100.10	100.10	85.780	718
2022-05-05	103.54	103.70	101.28	101.28	86.791	114
2022-05-04	101.89	102.24	101.89	102.15	87.537	31
2022-05-03	102.05	102.71	101.92	102.71	88.016	1
2022-04-29	102.72	102.72	102.65	102.66	87.974	23
2022-04-26	102.00	102.01	101.86	101.94	87.357	1
2022-04-25	103.19	103.61	102.02	102.02	87.425	1,460
2022-04-22	108.22	108.22	106.94	106.94	91.641	118
2022-04-21	111.78	112.62	111.17	111.17	94.457	6
2022-04-20	111.39	111.69	111.39	111.69	94.899	101
2022-04-19	108.86	109.41	108.86	109.38	92.937	7
2022-04-14	108.61	109.12	108.61	108.66	92.325	7
2022-04-13	107.46	108.35	107.46	108.35	92.061	11
2022-04-12	109.36	109.36	108.10	108.10	91.849	7
2022-04-11	108.83	109.46	108.77	109.02	92.631	24
2022-04-08	107.90	108.84	107.80	108.84	92.478	130
2022-04-07	109.26	109.26	107.34	107.69	91.498	84
2022-04-06	110.10	110.10	109.80	109.90	93.377	40
2022-04-05	110.87	111.70	110.86	111.54	94.772	97
2022-04-04	110.24	110.95	109.52	110.44	93.837	31
2022-04-01	110.15	110.54	109.45	109.45	92.996	91
2022-03-31	112.75	112.75	111.14	111.14	94.432	13
2022-03-30	112.92	113.03	111.50	111.87	95.052	4
2022-03-29	113.60	113.60	112.31	112.41	95.511	56
2022-03-28	113.51	113.51	112.20	112.29	95.409	16
2022-03-25	112.54	113.00	112.54	113.00	96.012	226
2022-03-24	112.58	112.71	111.54	111.64	94.857	29
2022-03-23	113.17	113.17	112.41	112.41	95.507	405
2022-03-22	113.66	114.17	113.66	114.17	97.006	79
2022-03-21	113.40	113.40	112.90	112.90	95.923	131
2022-03-18	112.25	112.74	111.94	112.74	95.787	255
2022-03-17	111.10	112.16	110.79	112.16	95.299	164
2022-03-16	111.33	111.34	110.32	110.32	93.735	33
2022-03-15	108.19	109.30	108.19	109.30	92.869	51
2022-03-14	109.26	109.99	108.03	108.37	92.078	67
2022-03-11	108.96	109.58	108.72	109.13	92.724	38
2022-03-10	106.99	108.20	106.99	107.82	91.611	3,473
2022-03-09	106.71	108.28	106.71	107.63	91.451	67
2022-03-08	105.79	106.56	104.77	104.77	89.020	1,240
2022-03-07	108.30	108.30	106.94	106.94	90.859	146
2022-03-04	108.16	108.74	107.45	108.49	92.180	246
2022-03-03	109.03	110.68	109.03	109.63	93.149	12
2022-03-02	108.37	109.88	108.37	109.88	93.361	41
2022-03-01	109.85	110.67	107.62	107.81	91.603	12
2022-02-28	109.67	110.32	108.73	109.94	93.412	2,704
2022-02-25	108.60	110.72	108.57	110.72	94.075	56
2022-02-24	105.59	107.24	105.44	106.29	90.311	3,037
2022-02-22	110.45	111.55	110.35	111.55	94.780	12
2022-02-18	111.41	111.56	110.30	110.30	93.718	213
2022-02-17	113.61	113.61	112.55	112.55	95.630	4
2022-02-16	114.17	114.17	114.04	114.05	96.904	21
2022-02-15	114.68	114.74	113.69	113.90	96.777	3
2022-02-14	114.57	114.57	113.33	113.34	96.301	139
2022-02-11	114.34	115.76	114.34	115.76	98.357	50
2022-02-10	114.81	116.08	114.81	114.97	97.685	131
2022-02-09	116.50	116.50	115.84	115.84	98.425	506
2022-02-08	115.26	115.76	115.26	115.71	98.315	41
2022-02-07	115.67	115.79	115.11	115.25	97.924	36
2022-02-04	114.71	115.15	114.27	115.15	97.839	376
2022-02-03	115.20	115.87	115.03	115.87	98.451	872

← NewerPage 19 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.