Royal Bank of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	124.35	125.60	124.28	125.24	114.29	5,144,200
2023-12-07	124.12	124.50	123.44	124.26	113.39	2,068,200
2023-12-06	124.50	125.44	123.76	123.83	113.00	2,357,300
2023-12-05	123.50	124.51	123.22	124.00	113.16	2,444,500
2023-12-04	122.38	123.55	122.25	123.25	112.47	3,027,700
2023-12-01	122.60	123.12	121.45	122.94	112.19	3,287,900
2023-11-30	120.50	122.99	120.28	122.62	111.90	5,597,700
2023-11-29	117.62	119.08	117.33	118.81	108.42	2,681,000
2023-11-28	117.00	117.53	115.57	117.32	107.06	5,890,900
2023-11-27	118.96	119.00	117.95	118.13	107.80	3,332,500
2023-11-24	118.61	119.45	118.08	118.96	108.56	1,499,400
2023-11-23	118.89	119.85	118.46	118.66	108.28	1,232,500
2023-11-22	119.96	120.11	118.84	118.97	108.57	4,038,000
2023-11-21	120.30	120.98	119.71	119.78	109.31	2,518,800
2023-11-20	120.65	121.10	120.15	120.53	109.99	3,865,400
2023-11-17	120.13	121.08	120.01	120.49	109.95	3,046,400
2023-11-16	119.98	120.25	119.44	119.76	109.29	1,898,800
2023-11-15	119.59	120.46	119.21	119.89	109.41	7,469,100
2023-11-14	118.00	119.46	117.88	119.14	108.72	3,707,700
2023-11-13	116.67	117.48	116.55	116.88	106.66	2,619,300
2023-11-10	116.55	117.05	115.68	116.78	106.57	2,896,200
2023-11-09	116.12	117.42	116.00	116.24	106.08	2,340,900
2023-11-08	115.62	116.28	115.42	116.00	105.86	4,122,000
2023-11-07	116.00	116.00	115.28	115.78	105.66	8,334,600
2023-11-06	116.76	117.18	115.71	116.22	106.06	4,604,700
2023-11-03	115.56	116.40	115.15	116.05	105.90	7,501,100
2023-11-02	111.84	114.80	111.66	114.79	104.75	4,425,900
2023-11-01	111.01	111.38	109.89	111.27	101.54	3,133,300
2023-10-31	110.49	110.88	109.77	110.76	101.07	5,015,700
2023-10-30	109.29	110.68	109.24	110.12	100.49	6,701,200
2023-10-27	110.17	110.39	108.11	108.47	98.985	6,817,100
2023-10-26	108.93	110.86	108.84	110.21	100.57	6,907,100
2023-10-25	108.65	109.77	107.92	109.11	99.569	9,526,400
2023-10-24	111.80	111.83	109.91	110.38	99.496	4,806,600
2023-10-23	110.35	112.39	110.21	111.33	100.35	2,908,300
2023-10-20	112.48	112.80	110.88	111.01	100.06	9,340,900
2023-10-19	113.66	114.63	112.90	113.03	101.88	3,101,300
2023-10-18	115.01	115.23	113.56	113.65	102.44	4,782,900
2023-10-17	115.70	116.92	115.37	115.53	104.14	3,894,900
2023-10-16	115.10	116.27	114.52	116.20	104.74	9,376,600
2023-10-13	116.04	116.50	114.38	114.54	103.25	2,968,800
2023-10-12	116.21	116.64	115.25	115.55	104.16	3,792,900
2023-10-11	116.00	116.85	115.63	116.38	104.90	5,678,400
2023-10-10	114.50	115.76	114.50	115.51	104.12	5,743,300
2023-10-06	114.50	115.20	112.88	114.90	103.57	6,214,700
2023-10-05	114.20	115.20	114.17	115.07	103.72	4,823,300
2023-10-04	113.30	114.23	111.49	114.19	102.93	5,264,500
2023-10-03	115.50	115.65	112.69	113.14	101.98	5,967,200
2023-10-02	118.73	119.01	115.89	115.95	104.52	4,403,900
2023-09-29	119.35	119.84	118.13	118.70	107.00	3,313,600
2023-09-28	117.35	119.23	117.27	118.76	107.05	2,778,600
2023-09-27	119.36	119.39	117.11	117.30	105.73	3,448,400
2023-09-26	119.90	120.16	118.61	118.86	107.14	3,513,500
2023-09-25	120.00	120.71	119.30	120.42	108.55	4,449,600
2023-09-22	120.90	121.23	120.16	120.19	108.34	2,660,400
2023-09-21	122.12	122.47	120.82	120.84	108.92	2,203,300
2023-09-20	122.70	123.14	122.58	122.77	110.66	917,500
2023-09-19	123.06	123.08	122.03	122.36	110.29	2,658,500
2023-09-18	124.00	124.23	123.10	123.35	111.19	1,511,900
2023-09-15	123.14	124.15	123.01	124.12	111.88	8,515,700

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	1.7600 CAD
2026-04-23	1.6400 CAD
2026-01-26	1.6400 CAD
2025-10-27	1.5400 CAD
2025-07-24	1.5400 CAD
2025-04-24	1.4800 CAD
2025-01-27	1.4800 CAD
2024-10-24	1.4200 CAD
2024-07-25	1.4200 CAD
2024-04-24	1.3800 CAD
2024-01-24	1.3800 CAD
2023-10-25	1.3500 CAD
2023-07-25	1.3500 CAD
2023-04-24	1.3200 CAD
2023-01-25	1.3200 CAD
2022-10-25	1.2800 CAD
2022-07-25	1.2800 CAD
2022-04-22	1.2000 CAD
2022-01-25	1.2000 CAD
2021-10-25	1.0800 CAD
2021-07-23	1.0800 CAD
2021-04-21	1.0800 CAD
2021-01-25	1.0800 CAD
2020-10-23	1.0800 CAD
2020-07-24	1.0800 CAD
2020-04-22	1.0800 CAD
2020-01-24	1.0500 CAD
2019-10-23	1.0500 CAD
2019-07-24	1.0200 CAD
2019-04-24	1.0200 CAD
2019-01-23	0.9800 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.