Royal Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	120.03	120.98	120.03	120.51	116.26	39
2025-05-06	120.98	121.24	120.43	120.61	116.36	57
2025-05-02	121.37	121.73	120.83	121.45	117.17	146
2025-05-01	119.73	120.67	119.49	119.92	115.69	172
2025-04-30	119.10	119.40	117.57	119.23	115.03	72
2025-04-29	118.47	119.48	118.47	119.47	115.26	80
2025-04-28	117.87	118.67	117.87	118.12	113.96	89
2025-04-25	117.13	117.99	116.82	117.35	113.21	89
2025-04-24	117.52	117.68	116.36	117.04	112.91	155
2025-04-23	117.97	119.46	117.91	118.07	113.91	161
2025-04-22	115.67	117.89	115.54	117.42	112.25	144
2025-04-17	115.85	116.69	115.72	116.62	111.48	123
2025-04-16	115.14	116.12	114.67	114.67	109.62	374
2025-04-15	115.19	116.42	115.01	115.18	110.10	110
2025-04-14	114.87	115.21	113.68	115.01	109.95	172
2025-04-11	110.82	113.14	110.66	113.14	108.16	1,148
2025-04-10	112.35	113.17	109.47	110.64	105.77	214
2025-04-09	107.64	112.96	107.03	112.96	107.99	258
2025-04-08	111.54	112.31	109.14	109.14	104.34	252
2025-04-07	106.15	111.79	106.01	110.14	105.29	364
2025-04-04	111.00	113.27	110.36	110.78	105.91	174
2025-04-03	115.84	117.30	113.95	116.73	111.58	99
2025-04-02	112.84	114.49	112.37	114.09	109.07	148
2025-04-01	112.37	113.53	110.91	113.03	108.05	116
2025-03-31	111.28	112.41	111.16	112.22	107.28	193
2025-03-28	114.56	114.71	112.51	112.51	107.56	76
2025-03-27	115.99	115.99	114.39	114.67	109.62	34
2025-03-26	117.04	117.72	116.39	116.39	111.26	95
2025-03-25	115.98	117.54	115.98	116.84	111.69	479
2025-03-24	114.31	116.23	114.31	116.00	110.89	265
2025-03-21	112.96	113.92	112.65	113.69	108.68	37
2025-03-20	112.88	114.09	112.78	113.55	108.55	1,426
2025-03-19	112.45	114.19	112.45	114.19	109.16	33
2025-03-18	113.00	113.02	111.94	112.29	107.35	188
2025-03-17	111.68	112.42	111.36	112.35	107.40	121
2025-03-14	109.80	111.66	109.73	111.50	106.59	74
2025-03-13	111.00	111.01	109.09	109.40	104.58	1,130
2025-03-12	111.00	111.61	110.33	111.48	106.57	98
2025-03-11	112.79	113.04	110.19	110.62	105.75	256
2025-03-10	113.15	114.17	112.26	112.26	107.32	189
2025-03-07	114.34	115.34	113.50	114.94	109.87	696
2025-03-06	114.37	116.25	114.13	114.95	109.89	51
2025-03-05	113.57	114.92	113.23	114.79	109.74	96
2025-03-04	115.17	115.58	112.76	112.86	107.89	244
2025-03-03	117.50	119.46	117.50	118.52	113.30	108
2025-02-28	115.74	117.45	115.19	116.77	111.62	332
2025-02-27	122.43	122.43	113.69	116.32	111.20	594
2025-02-26	119.99	119.99	118.68	118.68	113.45	140
2025-02-25	119.91	120.67	118.87	119.01	113.77	234
2025-02-24	119.50	119.71	118.50	119.38	114.12	165
2025-02-21	119.74	119.88	119.04	119.79	114.52	116
2025-02-20	119.83	120.96	119.49	119.51	114.24	144
2025-02-19	120.32	120.32	119.26	119.53	114.27	61
2025-02-18	118.90	120.70	118.81	120.70	115.38	115
2025-02-14	119.86	120.01	119.13	119.25	114.00	565
2025-02-13	118.48	118.82	118.13	118.49	113.28	119
2025-02-12	117.57	118.08	117.22	118.03	112.83	63
2025-02-11	117.67	118.44	117.29	118.43	113.21	78
2025-02-10	120.00	120.00	118.18	118.41	113.20	164
2025-02-07	119.60	119.74	118.61	118.75	113.52	75

← NewerPage 7 of 21 · 1,210 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.