Royal Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	168.00	169.32	165.46	165.95	163.84	854
2026-01-27	166.39	169.11	166.39	168.54	166.39	60
2026-01-26	170.97	170.97	167.58	168.08	165.94	460
2026-01-23	172.00	172.00	168.04	169.15	166.99	1,436
2026-01-22	169.00	169.56	168.23	169.22	165.88	844
2026-01-21	169.00	169.00	166.00	167.99	164.67	195
2026-01-20	169.36	169.50	166.02	167.94	164.63	912
2026-01-16	169.15	169.39	168.70	169.24	165.90	379
2026-01-15	168.76	169.35	168.55	168.95	165.62	206
2026-01-14	168.74	169.12	167.46	168.65	165.32	154
2026-01-13	168.32	170.33	168.32	168.37	165.05	758
2026-01-12	166.80	169.63	165.56	168.47	165.15	368
2026-01-09	169.67	169.93	168.94	169.76	166.41	175
2026-01-08	168.25	170.78	168.25	169.35	166.02	102
2026-01-07	170.16	170.69	168.94	169.35	166.01	722
2026-01-06	173.49	176.96	171.67	171.67	168.29	398
2026-01-05	170.69	173.00	170.58	173.00	169.59	100
2026-01-02	171.24	171.33	169.99	169.99	166.64	151
2025-12-31	171.65	171.66	170.78	171.20	167.83	687
2025-12-30	174.69	174.69	171.42	172.07	168.68	170
2025-12-29	172.32	172.32	169.91	172.06	168.67	301
2025-12-24	171.33	171.71	170.81	171.36	167.98	75
2025-12-23	171.00	171.15	169.70	171.15	167.77	471
2025-12-22	171.00	171.00	168.80	170.23	166.87	469
2025-12-19	167.00	169.27	167.00	169.20	165.87	359
2025-12-18	166.03	168.11	165.88	168.11	164.80	532
2025-12-17	166.59	166.78	164.65	164.76	161.51	160
2025-12-16	170.17	172.89	166.52	166.54	163.26	100
2025-12-15	168.99	170.55	166.13	166.71	163.42	286
2025-12-12	167.78	167.94	165.47	166.46	163.18	307
2025-12-11	165.41	166.29	165.08	166.02	162.75	101
2025-12-10	162.78	164.55	162.78	164.44	161.20	148
2025-12-09	166.70	166.70	163.66	163.98	160.75	396
2025-12-08	162.47	163.68	162.47	163.09	159.87	136
2025-12-05	162.16	162.46	161.06	162.46	159.25	528
2025-12-04	160.19	161.39	157.20	160.73	157.56	1,622
2025-12-03	154.40	158.00	154.40	156.44	153.36	585
2025-12-02	154.66	154.66	150.71	154.29	151.25	384
2025-12-01	155.57	155.57	153.25	153.52	150.49	208
2025-11-28	154.00	154.48	153.33	154.04	151.00	115
2025-11-26	152.73	153.06	152.46	153.06	150.04	121
2025-11-25	150.52	151.72	150.00	151.68	148.69	1,147
2025-11-24	149.61	150.85	148.44	150.34	147.38	329
2025-11-21	148.12	149.78	147.75	149.76	146.81	161
2025-11-20	148.92	149.74	147.15	147.48	144.57	737
2025-11-19	146.81	148.96	146.81	148.14	145.22	111
2025-11-18	144.13	148.52	144.13	148.45	145.52	86
2025-11-17	151.76	151.76	146.63	147.53	144.62	220
2025-11-14	145.82	146.51	144.86	146.37	143.49	311
2025-11-13	148.89	149.20	146.69	146.69	143.80	115
2025-11-12	147.81	148.94	147.26	148.61	145.68	101
2025-11-11	148.62	148.62	146.92	147.89	144.98	289
2025-11-10	145.82	146.74	145.75	146.74	143.85	94
2025-11-07	145.42	145.61	144.00	144.36	141.51	69
2025-11-06	145.68	145.85	144.69	145.54	142.67	53
2025-11-05	145.51	148.84	141.70	145.64	142.77	111
2025-11-04	146.62	146.84	145.63	145.70	142.83	103
2025-11-03	146.30	147.04	145.86	147.04	144.14	128
2025-10-31	145.60	146.52	145.18	146.34	143.46	140
2025-10-30	146.18	147.08	145.57	145.75	142.88	139

← NewerPage 4 of 5 · 248 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.