Royal Bank of Canada historical data

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

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
2025-10-17	144.86	146.00	144.59	145.66	141.73	176
2025-10-16	146.76	147.20	145.90	145.90	141.96	256
2025-10-15	145.69	146.75	145.50	146.46	142.51	115
2025-10-14	142.80	145.54	142.14	145.54	141.61	115
2025-10-13	144.34	144.87	144.00	144.63	140.73	75
2025-10-10	146.24	146.24	144.77	144.86	140.95	104
2025-10-09	145.17	145.55	144.81	144.85	140.94	84
2025-10-08	146.39	146.83	145.00	145.03	141.11	255
2025-10-07	145.50	148.25	145.50	146.55	142.59	172
2025-10-06	146.75	147.47	145.93	147.01	143.04	108
2025-10-03	145.04	147.01	145.04	146.82	142.85	417
2025-10-02	147.07	147.50	146.00	146.34	142.39	122
2025-10-01	147.16	147.96	147.16	147.55	143.57	69
2025-09-30	147.35	147.62	146.00	146.28	142.33	66
2025-09-29	147.38	147.60	146.21	147.60	143.61	289
2025-09-26	146.50	146.74	146.01	146.16	142.21	381
2025-09-25	146.43	147.11	146.17	146.17	142.22	51
2025-09-24	147.05	148.24	147.05	147.47	143.48	99
2025-09-23	149.00	149.25	148.35	148.38	144.37	306
2025-09-22	147.56	148.54	147.27	148.33	144.32	94
2025-09-19	145.03	147.40	145.03	147.40	143.42	96
2025-09-18	146.35	146.53	145.65	146.53	142.57	170
2025-09-17	146.48	146.79	146.22	146.72	142.75	73
2025-09-16	146.57	149.54	145.31	146.34	142.39	134
2025-09-15	144.48	144.85	144.12	144.65	140.74	371
2025-09-12	145.50	145.50	144.00	144.24	140.34	309
2025-09-11	144.53	145.09	144.28	145.06	141.14	1,076
2025-09-10	144.14	144.63	144.05	144.25	140.35	119
2025-09-09	144.33	144.91	144.17	144.57	140.66	86
2025-09-08	145.24	145.33	144.22	144.22	140.33	218
2025-09-05	146.08	146.44	144.05	144.69	140.78	82
2025-09-04	147.25	147.25	145.36	145.73	141.80	69
2025-09-03	145.15	145.37	144.77	145.34	141.41	131
2025-09-02	143.86	144.40	143.13	144.24	140.35	429
2025-08-29	145.93	145.93	145.03	145.47	141.54	108
2025-08-28	147.00	147.00	144.67	145.54	141.61	226
2025-08-27	142.48	146.80	141.41	146.45	142.50	579
2025-08-26	136.31	137.17	136.06	136.99	133.29	216
2025-08-22	136.52	138.25	136.16	138.11	134.38	117
2025-08-21	137.93	137.93	134.67	136.61	132.92	68
2025-08-20	136.40	136.75	136.13	136.52	132.83	141
2025-08-19	136.99	136.99	136.07	136.15	132.47	205
2025-08-18	136.33	136.51	135.90	136.13	132.45	123
2025-08-15	137.12	137.30	136.56	136.56	132.87	81
2025-08-14	135.71	136.24	135.10	136.03	132.36	133
2025-08-13	134.80	135.90	134.80	135.90	132.23	170
2025-08-12	133.43	135.05	133.43	134.98	131.34	89
2025-08-11	132.60	133.60	132.52	133.34	129.74	260
2025-08-08	132.75	133.09	132.26	132.97	129.38	150
2025-08-07	132.80	132.96	132.08	132.08	128.52	67
2025-08-06	131.32	132.06	131.06	132.06	128.49	281
2025-08-05	129.09	130.80	129.09	130.54	127.02	205

← NewerPage 5 of 21 · 1,213 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.