Royal Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 106.58 | 106.77 | 105.84 | 105.84 | 89.162 | 804 |
| 2021-11-05 | 106.82 | 106.88 | 106.20 | 106.20 | 89.467 | 54 |
| 2021-11-04 | 106.02 | 106.28 | 105.81 | 106.28 | 89.533 | 2 |
| 2021-11-03 | 105.48 | 106.15 | 105.48 | 106.09 | 89.373 | 3 |
| 2021-11-02 | 103.97 | 105.49 | 103.88 | 105.49 | 88.867 | 34 |
| 2021-11-01 | 104.54 | 104.69 | 104.25 | 104.54 | 88.067 | 20 |
| 2021-10-29 | 105.87 | 105.87 | 105.01 | 105.01 | 88.463 | 34 |
| 2021-10-28 | 106.33 | 106.54 | 106.25 | 106.41 | 89.643 | 47 |
| 2021-10-27 | 107.06 | 107.26 | 106.48 | 106.67 | 89.857 | 526 |
| 2021-10-26 | 107.29 | 107.61 | 107.29 | 107.40 | 90.476 | 22 |
| 2021-10-25 | 107.27 | 107.27 | 106.43 | 106.70 | 89.887 | 18 |
| 2021-10-22 | 107.24 | 107.90 | 107.24 | 107.48 | 89.812 | 35 |
| 2021-10-21 | 107.13 | 107.63 | 106.90 | 106.92 | 89.340 | 5 |
| 2021-10-20 | 106.55 | 107.40 | 106.46 | 107.40 | 89.741 | 6,926 |
| 2021-10-19 | 106.40 | 106.74 | 106.26 | 106.34 | 88.856 | 32 |
| 2021-10-18 | 105.33 | 106.19 | 105.16 | 106.10 | 88.655 | 11 |
| 2021-10-15 | 105.00 | 105.64 | 105.00 | 105.58 | 88.221 | 18 |
| 2021-10-14 | 104.17 | 104.79 | 104.17 | 104.79 | 87.561 | 4 |
← NewerPage 21 of 21 · 1,218 trading days
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.