Royal Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 174.50 | 177.19 | 174.00 | 175.43 | 174.37 | 717 |
| 2026-04-24 | 175.99 | 176.33 | 172.21 | 175.87 | 174.81 | 464 |
| 2026-04-23 | 175.73 | 175.73 | 173.32 | 174.80 | 173.75 | 378 |
| 2026-04-22 | 177.45 | 180.00 | 176.97 | 177.08 | 176.01 | 420 |
| 2026-04-21 | 180.89 | 181.95 | 177.21 | 177.70 | 175.44 | 496 |
| 2026-04-20 | 177.00 | 180.17 | 175.00 | 179.84 | 177.55 | 1,040 |
| 2026-04-17 | 178.64 | 179.76 | 175.36 | 178.70 | 176.42 | 1,388 |
| 2026-04-16 | 172.60 | 176.88 | 172.60 | 175.48 | 173.24 | 497 |
| 2026-04-15 | 175.00 | 175.99 | 174.28 | 175.67 | 173.43 | 557 |
| 2026-04-14 | 170.25 | 175.20 | 170.25 | 174.54 | 172.32 | 417 |
| 2026-04-13 | 169.16 | 172.82 | 169.16 | 172.75 | 170.55 | 1,802 |
| 2026-04-10 | 170.91 | 173.00 | 169.70 | 172.13 | 169.94 | 6,821 |
| 2026-04-09 | 168.00 | 171.36 | 168.00 | 170.71 | 168.53 | 5,927 |
| 2026-04-08 | 169.69 | 170.00 | 166.96 | 169.30 | 167.14 | 761 |
| 2026-04-07 | 163.96 | 165.28 | 163.04 | 165.03 | 162.93 | 839 |
| 2026-04-02 | 161.11 | 163.50 | 160.58 | 163.21 | 161.13 | 9,778 |
| 2026-04-01 | 163.00 | 164.33 | 161.00 | 163.24 | 161.16 | 3,601 |
| 2026-03-31 | 158.09 | 161.47 | 158.09 | 161.26 | 159.21 | 341 |
| 2026-03-30 | 159.30 | 159.89 | 157.00 | 158.62 | 156.60 | 737 |
| 2026-03-27 | 163.00 | 163.00 | 157.93 | 158.15 | 156.13 | 3,015 |
| 2026-03-26 | 160.23 | 162.83 | 160.23 | 160.60 | 158.55 | 462 |
| 2026-03-25 | 164.00 | 164.16 | 161.00 | 162.66 | 160.59 | 1,033 |
| 2026-03-24 | 161.54 | 162.69 | 159.04 | 162.30 | 160.23 | 335 |
| 2026-03-23 | 163.40 | 163.40 | 159.53 | 162.27 | 160.20 | 679 |
| 2026-03-20 | 162.88 | 162.88 | 158.05 | 158.78 | 156.76 | 437 |
| 2026-03-19 | 161.00 | 162.33 | 159.85 | 161.05 | 159.00 | 500 |
| 2026-03-18 | 162.84 | 165.24 | 162.65 | 162.79 | 160.72 | 293 |
| 2026-03-17 | 164.80 | 165.76 | 163.82 | 164.47 | 162.37 | 890 |
| 2026-03-16 | 164.21 | 166.75 | 157.00 | 164.10 | 162.01 | 555 |
| 2026-03-13 | 162.00 | 165.00 | 159.70 | 161.91 | 159.85 | 3,274 |
| 2026-03-12 | 164.00 | 165.44 | 162.27 | 163.61 | 161.53 | 624 |
| 2026-03-11 | 165.41 | 168.00 | 163.89 | 165.08 | 162.98 | 213 |
| 2026-03-10 | 163.54 | 167.21 | 163.54 | 166.00 | 163.88 | 308 |
| 2026-03-09 | 161.27 | 164.30 | 160.50 | 162.47 | 160.40 | 1,031 |
| 2026-03-06 | 163.20 | 164.20 | 161.03 | 163.17 | 161.09 | 6,453 |
| 2026-03-05 | 168.00 | 168.00 | 163.12 | 163.92 | 161.83 | 431 |
| 2026-03-04 | 163.51 | 168.01 | 163.51 | 166.65 | 164.53 | 464 |
| 2026-03-03 | 167.80 | 167.80 | 163.49 | 166.33 | 164.21 | 5,852 |
| 2026-03-02 | 166.99 | 168.30 | 163.00 | 168.22 | 166.08 | 1,620 |
| 2026-02-27 | 171.87 | 171.87 | 166.06 | 167.82 | 165.68 | 770 |
| 2026-02-26 | 173.70 | 177.02 | 168.00 | 170.95 | 168.77 | 1,243 |
| 2026-02-25 | 172.00 | 174.88 | 170.27 | 173.87 | 171.65 | 759 |
| 2026-02-24 | 172.99 | 172.99 | 168.57 | 170.36 | 168.19 | 477 |
| 2026-02-23 | 170.00 | 174.23 | 169.60 | 171.41 | 169.23 | 1,923 |
| 2026-02-20 | 171.20 | 172.32 | 169.40 | 172.06 | 169.87 | 608 |
| 2026-02-19 | 172.21 | 172.21 | 168.89 | 170.02 | 167.85 | 288 |
| 2026-02-18 | 170.20 | 171.60 | 168.00 | 170.41 | 168.24 | 8,953 |
| 2026-02-17 | 169.50 | 170.29 | 167.70 | 169.49 | 167.33 | 924 |
| 2026-02-13 | 169.40 | 171.70 | 167.13 | 169.36 | 167.20 | 326 |
| 2026-02-12 | 170.00 | 174.90 | 169.00 | 169.80 | 167.64 | 558 |
| 2026-02-11 | 175.46 | 178.40 | 173.24 | 173.40 | 171.19 | 4,419 |
| 2026-02-10 | 173.70 | 176.27 | 173.70 | 175.09 | 172.86 | 5,092 |
| 2026-02-09 | 171.39 | 173.07 | 170.09 | 173.07 | 170.86 | 779 |
| 2026-02-06 | 163.24 | 172.00 | 163.24 | 170.33 | 168.16 | 530 |
| 2026-02-05 | 169.30 | 172.00 | 167.85 | 169.54 | 167.38 | 513 |
| 2026-02-04 | 169.00 | 174.00 | 169.00 | 169.96 | 167.79 | 10,938 |
| 2026-02-03 | 165.50 | 170.38 | 165.50 | 170.21 | 168.04 | 10,348 |
| 2026-02-02 | 166.23 | 169.50 | 165.07 | 168.09 | 165.95 | 705 |
| 2026-01-30 | 167.30 | 169.48 | 165.39 | 166.35 | 164.23 | 1,109 |
| 2026-01-29 | 166.00 | 168.86 | 165.50 | 168.58 | 166.43 | 350 |
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.