Royal Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	115.87	116.21	115.56	116.21	98.740	52
2022-02-01	114.07	114.67	114.07	114.67	97.431	79
2022-01-31	112.12	114.13	112.01	114.12	96.964	6
2022-01-28	111.73	112.00	111.09	111.51	94.746	21
2022-01-27	112.48	113.32	111.56	111.56	94.789	54
2022-01-26	113.12	113.52	112.29	112.29	95.409	101
2022-01-25	111.63	112.34	110.16	112.34	95.452	495
2022-01-24	113.36	113.74	110.86	111.41	93.854	810
2022-01-21	115.50	115.60	114.39	115.01	96.887	126
2022-01-20	117.79	118.33	117.27	117.37	98.875	243
2022-01-19	119.23	119.23	116.70	117.70	99.153	350
2022-01-18	118.72	119.27	117.95	118.02	99.423	336
2022-01-14	115.61	116.73	115.61	116.29	97.965	42
2022-01-13	116.69	117.28	116.68	116.73	98.336	1,918
2022-01-12	114.75	115.77	114.75	115.41	97.224	5,902
2022-01-11	112.26	113.91	112.26	113.91	95.961	286
2022-01-10	112.18	112.67	111.49	112.20	94.516	239
2022-01-07	110.15	112.30	110.15	112.28	94.587	616
2022-01-06	108.75	109.92	108.61	109.89	92.574	411
2022-01-05	107.90	109.37	107.69	109.36	92.128	5
2022-01-04	107.04	107.90	106.90	107.71	90.738	84
2021-12-31	105.73	106.06	105.73	105.93	89.238	1
2021-12-30	105.43	105.68	105.43	105.58	88.943	3
2021-12-29	105.02	105.62	105.01	105.20	88.623	203
2021-12-23	103.61	104.39	103.61	104.20	87.781	61
2021-12-22	102.01	102.13	102.01	102.13	86.037	259
2021-12-21	101.07	101.66	101.07	101.66	85.641	2
2021-12-20	101.54	101.54	100.12	100.49	84.655	12
2021-12-17	102.28	103.10	101.73	102.12	86.028	2
2021-12-16	102.53	103.34	102.53	103.34	87.056	111
2021-12-15	100.08	100.25	99.930	100.25	84.453	1
2021-12-14	100.56	100.58	99.190	100.29	84.487	77
2021-12-13	101.95	101.96	100.98	100.98	85.068	29
2021-12-10	102.29	102.29	102.13	102.13	86.037	34
2021-12-09	101.87	102.40	101.87	102.40	86.264	11
2021-12-08	103.14	103.14	102.32	102.37	86.239	2
2021-12-07	102.12	103.29	102.12	103.06	86.817	289
2021-12-06	100.92	101.30	100.58	101.30	85.338	5
2021-12-03	100.79	100.79	100.09	100.25	84.453	1
2021-12-02	98.850	100.66	98.640	100.39	84.571	713
2021-12-01	100.44	100.44	98.443	98.443	82.931	133
2021-11-30	101.23	101.23	99.330	99.330	83.678	43
2021-11-29	103.19	103.19	101.68	101.83	85.784	33
2021-11-26	102.60	102.71	101.58	101.70	85.674	10
2021-11-24	103.68	104.47	103.53	104.47	88.008	51
2021-11-23	103.19	103.81	103.03	103.70	87.359	232
2021-11-22	104.47	104.51	103.98	103.98	87.595	1,061
2021-11-19	103.64	104.16	103.64	104.16	87.747	1
2021-11-18	104.75	104.98	104.37	104.56	88.084	2
2021-11-17	105.56	105.64	104.64	104.64	88.151	40,555
2021-11-16	105.90	105.90	105.19	105.74	89.078	107
2021-11-15	106.61	106.71	106.44	106.44	89.668	54
2021-11-12	105.96	105.99	105.61	105.99	89.289	6
2021-11-11	105.61	105.83	105.50	105.81	89.137	1
2021-11-10	106.62	106.79	106.24	106.24	89.499	2
2021-11-09	106.00	106.28	105.54	106.14	89.415	10
2021-11-08	106.58	106.77	105.84	105.84	89.162	804
2021-11-05	106.82	106.88	106.20	106.20	89.467	54
2021-11-04	106.02	106.28	105.81	106.28	89.533	2
2021-11-03	105.48	106.15	105.48	106.09	89.373	3

← NewerPage 20 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.