Royal Bank of Canada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 201.25 | 205.00 | 198.84 | 200.78 | 200.78 | 519 |
| 2026-10-22 | 199.53 | 203.55 | 199.00 | 202.27 | 202.27 | 432 |
| 2026-10-21 | 200.40 | 202.56 | 197.62 | 201.97 | 201.97 | 530 |
| 2026-10-20 | 198.96 | 199.86 | 194.67 | 199.15 | 199.15 | 1,140 |
| 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 |
Page 1 of 1 · 22 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.