Royal Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	119.60	119.74	118.61	118.75	113.52	75
2025-02-06	119.37	119.65	118.82	119.37	114.11	94
2025-02-05	120.00	120.00	118.02	118.69	113.46	139
2025-02-04	121.00	121.12	118.97	119.71	114.44	156
2025-02-03	118.40	119.65	116.55	118.91	113.67	5,995
2025-01-31	123.27	123.82	122.39	122.51	117.12	81
2025-01-30	122.89	123.98	122.73	123.97	118.51	1,011
2025-01-29	122.60	122.91	121.94	121.94	116.57	706
2025-01-28	122.40	123.42	122.14	122.71	117.31	130
2025-01-27	120.81	122.20	120.81	121.68	116.33	504
2025-01-24	123.45	123.45	122.10	122.67	116.29	1,357
2025-01-23	121.35	122.47	121.35	122.31	115.94	65
2025-01-22	122.44	122.56	121.27	121.34	115.02	62
2025-01-21	120.70	122.10	120.39	121.89	115.54	109
2025-01-17	120.21	120.65	120.02	120.33	114.07	204
2025-01-16	119.73	120.04	119.61	119.73	113.50	37
2025-01-15	119.86	120.05	119.18	119.71	113.48	974
2025-01-14	118.87	119.00	117.82	118.25	112.09	23
2025-01-13	117.92	118.80	117.77	118.80	112.62	103
2025-01-10	121.04	121.28	118.47	119.36	113.15	403
2025-01-08	120.95	120.96	120.58	120.86	114.57	40
2025-01-07	122.50	122.78	122.12	122.12	115.76	68
2025-01-06	121.54	122.02	120.79	121.76	115.42	281
2025-01-03	120.13	120.48	119.35	120.13	113.87	222
2025-01-02	120.34	120.85	119.63	119.63	113.40	114
2024-12-31	120.54	120.91	120.42	120.55	114.28	58
2024-12-30	120.22	120.74	119.72	120.73	114.44	70
2024-12-27	120.69	121.19	120.37	120.89	114.60	43
2024-12-24	120.70	120.87	120.37	120.58	114.30	36
2024-12-23	120.23	120.55	119.80	120.22	113.96	4,054
2024-12-20	119.08	121.43	118.25	121.23	114.91	177
2024-12-19	121.34	121.34	120.12	120.34	114.08	364
2024-12-18	123.15	123.35	121.54	121.54	115.21	185
2024-12-17	123.77	124.34	123.42	123.64	117.20	198
2024-12-16	124.23	124.88	124.13	124.43	117.95	312
2024-12-13	124.75	124.75	124.05	124.51	118.03	49
2024-12-12	125.65	126.06	125.11	125.21	118.69	2,665
2024-12-11	126.43	126.72	126.23	126.41	119.83	74
2024-12-10	125.98	126.37	125.64	126.37	119.79	31
2024-12-09	126.10	126.46	125.78	126.15	119.58	142
2024-12-06	127.54	127.87	126.30	126.57	119.98	69
2024-12-05	125.82	128.00	125.82	127.54	120.90	293
2024-12-04	126.38	127.84	125.36	125.56	119.02	562
2024-12-03	125.11	125.90	124.70	124.80	118.30	509
2024-12-02	125.94	125.94	124.30	125.03	118.52	588
2024-11-29	125.04	125.77	124.87	125.75	119.20	119
2024-11-27	124.02	124.98	123.94	124.77	118.28	1,078
2024-11-26	122.80	123.61	122.80	123.56	117.13	221
2024-11-25	125.13	125.57	124.63	125.11	118.60	77
2024-11-22	125.29	125.33	124.59	124.59	118.11	202
2024-11-21	122.81	125.04	122.44	124.82	118.32	52
2024-11-20	122.81	122.81	121.46	121.61	115.28	59
2024-11-19	121.62	122.72	121.48	122.72	116.33	384
2024-11-18	121.25	122.31	121.10	122.14	115.78	78
2024-11-15	121.22	121.78	120.46	121.00	114.70	76
2024-11-14	123.11	123.29	122.51	122.66	116.27	377
2024-11-13	123.82	123.82	122.89	123.37	116.95	365
2024-11-12	123.98	124.03	123.13	123.46	117.04	92
2024-11-11	123.99	124.74	123.94	124.31	117.84	732
2024-11-08	124.05	124.05	122.98	123.33	116.91	68

← NewerPage 8 of 21 · 1,211 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.