Royal Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 210.25 | 210.25 | 207.02 | 209.05 | 209.05 | 774 |
| 2026-07-23 | 210.00 | 212.30 | 207.12 | 207.22 | 205.97 | 1,296 |
| 2026-07-22 | 210.90 | 213.75 | 209.66 | 211.30 | 210.03 | 2,889 |
| 2026-07-21 | 210.37 | 215.78 | 208.56 | 210.72 | 209.45 | 978 |
| 2026-07-20 | 214.00 | 218.12 | 210.38 | 211.90 | 210.62 | 4,389 |
| 2026-07-17 | 215.90 | 219.53 | 213.20 | 215.61 | 214.31 | 9,932 |
| 2026-07-16 | 220.00 | 222.29 | 215.00 | 215.58 | 214.28 | 7,103 |
| 2026-07-15 | 215.36 | 217.65 | 213.00 | 217.35 | 216.04 | 1,172 |
| 2026-07-14 | 213.50 | 214.42 | 208.33 | 213.09 | 211.80 | 1,295 |
| 2026-07-13 | 212.00 | 213.33 | 208.00 | 210.62 | 209.35 | 10,729 |
| 2026-07-10 | 208.55 | 210.61 | 205.79 | 210.61 | 209.34 | 785 |
| 2026-07-09 | 209.04 | 209.04 | 204.19 | 208.99 | 207.73 | 737 |
| 2026-07-08 | 208.54 | 209.99 | 204.46 | 206.39 | 205.15 | 973 |
| 2026-07-07 | 208.50 | 209.52 | 205.00 | 209.52 | 208.26 | 1,060 |
| 2026-07-06 | 205.71 | 213.81 | 203.00 | 206.84 | 205.59 | 1,586 |
| 2026-07-02 | 208.00 | 210.90 | 203.52 | 204.50 | 203.27 | 1,316 |
| 2026-07-01 | 213.25 | 213.25 | 205.00 | 208.75 | 207.49 | 2,991 |
| 2026-06-30 | 205.00 | 207.30 | 202.50 | 206.55 | 205.30 | 1,433 |
| 2026-06-29 | 204.00 | 205.00 | 200.00 | 204.75 | 203.52 | 1,469 |
| 2026-06-26 | 203.73 | 207.00 | 201.57 | 202.32 | 201.10 | 789 |
| 2026-06-25 | 204.22 | 205.00 | 201.50 | 204.18 | 202.95 | 2,525 |
| 2026-06-24 | 202.93 | 204.27 | 200.00 | 201.93 | 200.71 | 1,084 |
| 2026-06-23 | 204.00 | 205.00 | 200.60 | 202.16 | 200.94 | 462 |
| 2026-06-22 | 207.37 | 207.37 | 199.50 | 202.97 | 201.75 | 1,322 |
| 2026-06-18 | 198.00 | 203.00 | 198.00 | 201.56 | 200.34 | 792 |
| 2026-06-17 | 199.30 | 204.45 | 199.30 | 201.34 | 200.13 | 5,552 |
| 2026-06-16 | 200.00 | 201.28 | 197.00 | 201.01 | 199.80 | 659 |
| 2026-06-15 | 201.20 | 202.00 | 197.37 | 198.08 | 196.89 | 1,319 |
| 2026-06-12 | 199.77 | 201.81 | 198.74 | 199.78 | 198.58 | 3,986 |
| 2026-06-11 | 198.80 | 201.90 | 195.60 | 198.26 | 197.06 | 1,400 |
| 2026-06-10 | 197.89 | 201.00 | 195.70 | 199.02 | 197.82 | 1,025 |
| 2026-06-09 | 195.70 | 198.00 | 195.30 | 197.84 | 196.65 | 698 |
| 2026-06-08 | 192.00 | 198.00 | 192.00 | 195.13 | 193.95 | 3,209 |
| 2026-06-05 | 200.58 | 200.58 | 192.35 | 194.97 | 193.79 | 8,472 |
| 2026-06-04 | 193.00 | 195.13 | 191.00 | 194.56 | 193.39 | 615 |
| 2026-06-03 | 195.00 | 195.00 | 189.50 | 191.31 | 190.16 | 740 |
| 2026-06-02 | 190.61 | 191.34 | 187.70 | 190.06 | 188.91 | 3,126 |
| 2026-06-01 | 186.98 | 191.40 | 186.98 | 189.49 | 188.35 | 910 |
| 2026-05-29 | 190.73 | 191.20 | 185.00 | 188.18 | 187.05 | 9,495 |
| 2026-05-28 | 190.00 | 191.00 | 185.78 | 188.11 | 186.98 | 2,518 |
| 2026-05-27 | 190.57 | 191.20 | 187.32 | 188.79 | 187.65 | 6,512 |
| 2026-05-26 | 194.00 | 194.04 | 189.27 | 189.40 | 188.26 | 933 |
| 2026-05-22 | 191.66 | 191.66 | 188.80 | 189.81 | 188.67 | 729 |
| 2026-05-21 | 188.76 | 189.42 | 185.55 | 189.19 | 188.05 | 540 |
| 2026-05-20 | 184.50 | 187.16 | 183.30 | 187.07 | 185.94 | 586 |
| 2026-05-19 | 181.92 | 188.00 | 181.92 | 184.78 | 183.67 | 9,210 |
| 2026-05-18 | 183.27 | 189.13 | 181.70 | 184.28 | 183.17 | 3,103 |
| 2026-05-15 | 184.00 | 184.67 | 180.49 | 183.16 | 182.06 | 8,415 |
| 2026-05-14 | 182.18 | 183.04 | 179.00 | 182.73 | 181.63 | 1,854 |
| 2026-05-13 | 183.75 | 183.75 | 180.14 | 180.23 | 179.14 | 358 |
| 2026-05-12 | 181.20 | 182.59 | 179.11 | 181.31 | 180.22 | 909 |
| 2026-05-11 | 181.66 | 183.00 | 179.00 | 180.99 | 179.90 | 813 |
| 2026-05-08 | 181.36 | 185.00 | 180.34 | 181.48 | 180.39 | 3,919 |
| 2026-05-07 | 181.40 | 185.00 | 180.37 | 181.04 | 179.95 | 385 |
| 2026-05-06 | 178.98 | 182.24 | 178.48 | 181.64 | 180.54 | 2,714 |
| 2026-05-05 | 180.45 | 180.47 | 177.61 | 178.86 | 177.78 | 405 |
| 2026-05-01 | 182.00 | 182.00 | 178.22 | 179.29 | 178.21 | 415 |
| 2026-04-30 | 177.13 | 179.50 | 175.05 | 179.33 | 178.25 | 409 |
| 2026-04-29 | 177.77 | 179.00 | 174.50 | 175.50 | 174.44 | 353 |
| 2026-04-28 | 177.09 | 177.94 | 174.00 | 177.47 | 176.40 | 530 |
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.