Royal Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	129.79	129.94	128.83	129.68	126.17	214
2025-08-01	127.88	128.40	127.50	128.35	124.88	176
2025-07-31	129.54	129.56	128.39	128.41	124.94	128
2025-07-30	129.46	129.93	129.28	129.90	126.39	127
2025-07-29	130.22	130.23	129.10	129.10	125.61	73
2025-07-28	132.73	132.73	130.56	130.59	127.06	470
2025-07-25	131.69	132.07	131.00	132.07	128.50	208
2025-07-24	134.00	134.00	132.25	132.52	128.94	219
2025-07-23	133.30	134.09	133.30	133.95	130.33	520
2025-07-22	134.00	134.00	132.80	133.29	128.59	142
2025-07-21	133.74	133.74	133.00	133.51	128.80	317
2025-07-18	132.95	133.67	132.48	132.48	127.81	525
2025-07-17	131.70	132.54	130.91	132.46	127.79	390
2025-07-16	130.00	131.48	130.00	131.48	126.84	51
2025-07-15	131.99	132.09	130.56	130.62	126.01	237
2025-07-14	131.50	131.72	131.30	131.69	127.05	403
2025-07-11	132.89	132.89	131.29	132.07	127.41	391
2025-07-10	135.00	135.00	132.12	133.51	128.80	164
2025-07-09	132.00	132.72	131.79	132.53	127.85	493
2025-07-08	131.86	132.29	131.48	131.76	127.12	5,825
2025-07-07	132.28	133.30	131.49	131.95	127.29	198
2025-07-03	131.71	132.67	131.54	132.54	127.87	453
2025-07-02	131.66	131.88	131.04	131.45	126.81	340
2025-07-01	131.62	132.40	131.23	132.21	127.55	123
2025-06-30	129.75	131.27	129.75	131.23	126.60	251
2025-06-27	131.50	131.50	129.52	129.52	124.95	289
2025-06-26	128.59	130.31	128.59	130.13	125.54	84
2025-06-25	129.25	129.25	127.62	127.63	123.13	135
2025-06-24	128.80	129.00	127.96	128.65	124.11	109
2025-06-23	126.80	127.13	126.08	126.91	122.44	212
2025-06-20	128.00	128.94	127.21	127.31	122.82	182
2025-06-18	128.50	128.73	128.16	128.53	124.00	61
2025-06-17	130.09	130.09	128.23	128.91	124.37	33
2025-06-16	128.86	129.99	128.24	129.83	125.25	276
2025-06-13	127.97	128.51	127.41	128.00	123.49	124
2025-06-12	128.50	128.56	128.08	128.38	123.85	183
2025-06-11	128.50	129.50	128.14	128.57	124.04	356
2025-06-10	127.79	128.27	127.79	128.03	123.52	558
2025-06-09	127.57	127.82	127.17	127.65	123.14	237
2025-06-06	127.57	128.13	127.40	127.48	122.98	184
2025-06-05	128.16	128.31	127.13	127.53	123.03	115
2025-06-04	127.76	127.96	127.26	127.81	123.30	139
2025-06-03	127.86	128.13	127.36	127.91	123.40	587
2025-06-02	126.43	127.37	126.27	127.27	122.78	266
2025-05-30	124.86	126.45	124.05	126.33	121.88	1,053
2025-05-29	128.80	131.00	124.52	125.25	120.83	1,809
2025-05-28	128.34	129.22	128.28	129.21	124.65	422
2025-05-27	129.49	129.49	128.16	129.27	124.71	315
2025-05-23	126.22	128.61	126.05	128.61	124.08	411
2025-05-22	125.75	126.55	124.94	126.45	121.99	68
2025-05-21	126.25	126.65	125.66	125.97	121.53	145
2025-05-20	126.90	127.47	126.69	127.04	122.56	170
2025-05-19	125.91	127.39	125.17	127.37	122.88	288
2025-05-16	124.78	125.74	124.78	125.65	121.22	256
2025-05-15	122.78	124.24	122.63	124.06	119.69	567
2025-05-14	121.94	122.16	121.74	122.14	117.83	438
2025-05-13	121.16	121.57	120.75	121.57	117.28	60
2025-05-12	120.92	123.34	120.46	120.59	116.33	288
2025-05-09	118.00	120.54	118.00	120.24	116.00	50
2025-05-08	120.03	120.34	119.86	120.11	115.87	106

← NewerPage 6 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.