Royal Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 197.78 | 199.22 | 195.80 | 196.16 | 196.16 | 238 |
| 2026-10-16 | 194.88 | 199.48 | 194.09 | 197.59 | 197.59 | 244 |
| 2026-10-15 | 195.46 | 196.56 | 191.73 | 196.28 | 196.28 | 524 |
| 2026-10-14 | 195.86 | 196.00 | 191.55 | 193.06 | 193.06 | 1,490 |
| 2026-10-13 | 195.10 | 195.94 | 191.79 | 194.99 | 194.99 | 857 |
| 2026-10-12 | 191.30 | 194.61 | 187.68 | 193.51 | 193.51 | 3,982 |
| 2026-10-09 | 193.65 | 196.78 | 189.21 | 191.58 | 191.58 | 1,966 |
| 2026-10-08 | 190.50 | 194.14 | 188.50 | 190.85 | 190.85 | 688 |
| 2026-10-07 | 198.70 | 198.70 | 191.53 | 191.85 | 191.85 | 586 |
| 2026-10-06 | 193.95 | 197.30 | 192.11 | 196.53 | 196.53 | 1,050 |
| 2026-10-05 | 195.67 | 196.80 | 193.67 | 195.49 | 195.49 | 653 |
| 2026-10-02 | 197.80 | 197.80 | 194.51 | 195.52 | 195.52 | 1,312 |
| 2026-10-01 | 196.61 | 199.17 | 191.30 | 193.54 | 193.54 | 4,136 |
| 2026-09-30 | 200.80 | 200.80 | 196.77 | 196.95 | 196.95 | 548 |
| 2026-09-29 | 202.90 | 202.90 | 198.80 | 199.94 | 199.94 | 271 |
| 2026-09-28 | 202.21 | 202.90 | 200.00 | 201.23 | 201.23 | 377 |
| 2026-09-25 | 198.00 | 201.99 | 195.38 | 201.45 | 201.45 | 312 |
| 2026-09-24 | 198.00 | 200.94 | 197.00 | 199.52 | 199.52 | 336 |
| 2026-09-23 | 204.95 | 204.95 | 200.00 | 200.21 | 200.21 | 621 |
| 2026-09-22 | 207.98 | 207.98 | 202.27 | 203.41 | 203.41 | 332 |
| 2026-09-21 | 201.00 | 207.49 | 201.00 | 205.81 | 205.81 | 772 |
| 2026-09-18 | 205.95 | 207.00 | 201.00 | 203.10 | 203.10 | 2,826 |
| 2026-09-17 | 204.69 | 207.50 | 200.00 | 203.38 | 203.38 | 224 |
| 2026-09-16 | 203.71 | 208.79 | 199.50 | 203.65 | 203.65 | 263 |
| 2026-09-15 | 204.75 | 205.85 | 202.10 | 203.98 | 203.98 | 553 |
| 2026-09-14 | 204.00 | 206.79 | 203.11 | 204.87 | 204.87 | 337 |
| 2026-09-11 | 206.25 | 211.00 | 204.00 | 206.49 | 206.49 | 427 |
| 2026-09-10 | 209.00 | 209.00 | 205.10 | 205.28 | 205.28 | 300 |
| 2026-09-09 | 210.55 | 210.55 | 205.03 | 207.47 | 207.47 | 1,782 |
| 2026-09-08 | 212.00 | 212.00 | 208.53 | 209.55 | 209.55 | 1,330 |
| 2026-09-04 | 212.20 | 213.00 | 207.48 | 210.55 | 210.55 | 495 |
| 2026-09-03 | 204.10 | 212.42 | 204.10 | 211.74 | 211.74 | 1,584 |
| 2026-09-02 | 203.78 | 206.50 | 199.65 | 206.18 | 206.18 | 2,032 |
| 2026-09-01 | 205.59 | 207.25 | 201.65 | 202.05 | 202.05 | 532 |
| 2026-08-31 | 204.23 | 209.00 | 202.50 | 203.66 | 203.66 | 421 |
| 2026-08-28 | 204.54 | 206.86 | 202.50 | 204.39 | 204.39 | 333 |
| 2026-08-27 | 208.80 | 214.00 | 201.70 | 204.17 | 204.17 | 789 |
| 2026-08-26 | 207.23 | 209.00 | 203.75 | 207.70 | 207.70 | 4,357 |
| 2026-08-25 | 208.08 | 208.08 | 201.24 | 206.93 | 206.93 | 3,156 |
| 2026-08-24 | 205.23 | 207.50 | 200.50 | 203.66 | 203.66 | 1,775 |
| 2026-08-21 | 207.00 | 208.00 | 204.35 | 206.09 | 206.09 | 653 |
| 2026-08-20 | 208.14 | 208.98 | 204.00 | 205.43 | 205.43 | 1,223 |
| 2026-08-19 | 210.00 | 216.00 | 207.21 | 207.94 | 207.94 | 774 |
| 2026-08-18 | 218.20 | 218.20 | 210.84 | 211.55 | 211.55 | 556 |
| 2026-08-17 | 214.75 | 218.50 | 214.75 | 216.86 | 216.86 | 1,664 |
| 2026-08-14 | 212.00 | 217.00 | 212.00 | 215.76 | 215.76 | 2,456 |
| 2026-08-13 | 212.91 | 215.92 | 210.00 | 214.86 | 214.86 | 512 |
| 2026-08-12 | 209.00 | 213.75 | 209.00 | 213.00 | 213.00 | 2,227 |
| 2026-08-11 | 212.08 | 213.24 | 209.00 | 211.26 | 211.26 | 693 |
| 2026-08-10 | 211.08 | 213.25 | 209.00 | 211.56 | 211.56 | 574 |
| 2026-08-07 | 212.29 | 215.32 | 208.00 | 210.78 | 210.78 | 344 |
| 2026-08-06 | 212.00 | 213.75 | 210.00 | 210.74 | 210.74 | 4,630 |
| 2026-08-05 | 209.80 | 212.40 | 205.00 | 211.50 | 211.50 | 463 |
| 2026-08-04 | 210.00 | 213.62 | 207.69 | 209.09 | 209.09 | 1,228 |
| 2026-08-03 | 211.89 | 212.65 | 207.00 | 210.50 | 210.50 | 3,295 |
| 2026-07-31 | 211.00 | 212.00 | 207.00 | 210.56 | 210.56 | 293 |
| 2026-07-30 | 210.00 | 210.98 | 205.00 | 210.12 | 210.12 | 555 |
| 2026-07-29 | 213.00 | 215.19 | 206.85 | 208.15 | 208.15 | 933 |
| 2026-07-28 | 209.65 | 211.95 | 207.05 | 211.46 | 211.46 | 934 |
| 2026-07-27 | 209.75 | 210.00 | 207.48 | 208.51 | 208.51 | 724 |
Page 1 of 5 · 248 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.