Royal Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	124.23	124.23	122.07	123.23	116.82	387
2024-11-05	122.51	123.24	122.40	123.24	116.82	108
2024-11-04	122.07	122.91	121.49	121.88	115.53	125
2024-11-01	121.63	122.12	121.22	121.63	115.30	61
2024-10-31	123.33	123.42	120.89	121.65	115.32	394
2024-10-30	123.27	123.90	122.93	123.20	116.79	73
2024-10-29	124.01	124.28	123.01	123.47	117.04	163
2024-10-28	122.79	124.41	122.79	124.12	117.66	1,295
2024-10-25	124.27	124.41	122.60	122.60	116.22	856
2024-10-24	124.41	124.58	122.85	122.98	116.58	414
2024-10-23	124.89	125.24	124.77	124.77	117.31	441
2024-10-22	124.57	124.57	124.17	124.37	116.93	1,012
2024-10-21	125.97	125.97	124.49	124.49	117.04	326
2024-10-18	126.28	126.60	125.23	126.48	118.91	112
2024-10-17	126.16	126.90	125.83	126.32	118.76	581
2024-10-16	124.63	126.07	124.52	126.07	118.53	1,442
2024-10-15	123.26	124.13	123.06	123.86	116.45	179
2024-10-14	123.87	123.87	120.44	123.68	116.28	101
2024-10-11	121.93	123.52	121.93	123.32	115.94	780
2024-10-10	122.12	122.35	120.43	120.43	113.22	7,138
2024-10-09	121.68	122.53	121.54	122.21	114.90	91
2024-10-08	121.44	121.98	120.98	121.14	113.89	483
2024-10-07	122.28	122.58	121.98	122.04	114.74	280
2024-10-04	122.00	122.19	121.78	121.78	114.49	1,253
2024-10-03	122.35	122.54	121.10	121.36	114.10	114
2024-10-02	123.82	124.20	123.11	123.27	115.89	179
2024-10-01	124.83	125.21	123.44	123.44	116.05	1,572
2024-09-30	124.31	124.61	123.99	124.41	116.96	223
2024-09-27	124.72	124.78	123.99	124.21	116.77	97
2024-09-26	123.72	124.80	123.72	124.41	116.96	123
2024-09-25	123.64	123.76	123.22	123.29	115.91	328
2024-09-24	123.57	123.59	123.19	123.59	116.19	53
2024-09-23	122.00	122.57	121.87	122.28	114.96	8,287
2024-09-20	123.16	123.16	121.58	122.59	115.25	41
2024-09-19	123.94	123.94	122.38	123.03	115.66	338
2024-09-18	122.48	123.58	122.20	123.58	116.18	6,115
2024-09-17	123.59	123.59	122.46	122.59	115.25	1,404
2024-09-16	124.24	124.44	122.84	123.24	115.86	143
2024-09-13	124.32	124.32	123.39	123.51	116.12	54
2024-09-12	123.42	123.75	123.08	123.67	116.27	160
2024-09-11	122.13	122.49	121.15	122.28	114.96	66
2024-09-10	122.67	122.67	121.22	121.56	114.29	3,125
2024-09-09	121.53	123.18	121.27	122.72	115.38	647
2024-09-06	121.93	122.21	120.08	120.57	113.35	59
2024-09-05	121.77	122.75	119.06	121.55	114.28	419
2024-09-04	120.82	121.74	120.61	121.60	114.32	330
2024-09-03	120.86	121.20	119.99	120.87	113.64	303
2024-08-30	119.48	119.97	119.14	119.97	112.79	75
2024-08-29	119.81	120.61	119.47	119.58	112.42	463
2024-08-28	117.29	119.90	116.75	119.06	111.93	333
2024-08-27	116.02	116.59	115.70	116.36	109.40	610
2024-08-23	113.89	116.47	113.89	115.73	108.80	162
2024-08-22	112.88	113.25	112.64	113.03	106.27	59
2024-08-21	112.55	113.02	112.55	113.00	106.24	90
2024-08-20	112.89	113.07	112.15	112.25	105.53	392
2024-08-19	112.22	113.08	111.87	112.84	106.09	82
2024-08-16	110.85	111.52	110.85	111.52	104.85	43
2024-08-15	110.50	111.35	110.50	111.10	104.45	205
2024-08-14	109.28	110.02	109.28	109.82	103.25	21
2024-08-13	108.89	109.16	108.56	109.16	102.63	124

← NewerPage 9 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.