Royal Bank of Canada historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	281.12	283.53	280.92	282.78	282.78	3,868,751
2026-10-21	280.17	284.41	280.17	283.62	283.62	7,132,456
2026-10-20	276.50	280.80	276.06	280.17	280.17	4,526,064
2026-10-19	278.85	279.88	276.05	277.51	277.51	2,824,313
2026-10-16	279.45	281.79	278.75	280.01	280.01	4,200,067
2026-10-15	276.54	279.23	274.63	279.01	279.01	2,989,000
2026-10-14	275.26	276.20	273.85	276.02	276.02	3,738,400
2026-10-13	275.65	277.97	274.30	277.25	277.25	4,797,700
2026-10-09	271.48	274.21	270.75	273.78	273.78	4,489,500
2026-10-08	271.14	272.50	268.96	270.87	270.87	3,928,600
2026-10-07	277.00	277.10	272.45	272.82	272.82	2,204,000
2026-10-06	278.81	280.30	278.02	279.19	279.19	3,291,200
2026-10-05	279.05	279.34	276.92	277.59	277.59	3,233,900
2026-10-02	278.20	279.61	277.39	278.91	278.91	2,849,300
2026-10-01	279.13	279.34	272.85	277.86	277.86	3,444,700
2026-09-30	283.16	283.35	279.37	279.94	279.94	2,556,200
2026-09-29	283.78	284.96	282.41	283.28	283.28	2,735,300
2026-09-28	285.64	286.92	284.25	285.07	285.07	3,264,700
2026-09-25	283.20	286.19	283.06	285.63	285.63	2,388,500
2026-09-24	280.82	282.92	280.16	282.11	282.11	2,409,700
2026-09-23	285.76	286.77	281.11	281.35	281.35	3,240,300
2026-09-22	289.90	290.56	285.05	287.17	287.17	1,612,100

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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