Royal Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 148.64 | 149.16 | 146.96 | 146.96 | 144.06 | 1,111 |
| 2025-10-28 | 148.18 | 149.31 | 147.69 | 149.29 | 146.35 | 696 |
| 2025-10-27 | 147.81 | 149.10 | 143.90 | 147.55 | 144.64 | 1,184 |
| 2025-10-24 | 147.58 | 148.16 | 147.30 | 147.86 | 144.95 | 231 |
| 2025-10-23 | 147.89 | 147.89 | 146.80 | 147.63 | 143.64 | 1,488 |
| 2025-10-22 | 146.58 | 147.12 | 146.39 | 146.80 | 142.84 | 160 |
| 2025-10-21 | 146.36 | 147.57 | 146.36 | 146.60 | 142.64 | 93 |
| 2025-10-20 | 144.49 | 147.28 | 144.49 | 147.19 | 143.22 | 146 |
← NewerPage 5 of 5 · 248 trading days
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.