Canada markets open in 2 hours 34 minutes

Royal Gold, Inc. (RG3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
118.85+0.45 (+0.38%)
As of 08:02AM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 2024118.85118.85118.85118.85118.853
May 10, 2024117.50118.40117.45118.40118.40130
May 09, 2024114.65114.65114.65114.65114.65-
May 08, 2024114.70114.70114.70114.70114.70-
May 07, 2024113.85114.95113.85114.95114.95-
May 06, 2024113.80113.80113.80113.80113.80-
May 03, 2024112.35113.40112.30113.40113.4071
May 02, 2024111.50111.50111.50111.50111.50-
Apr 30, 2024113.85113.85112.60112.60112.60-
Apr 29, 2024114.95115.65114.95115.65115.6574
Apr 26, 2024115.90115.90115.90115.90115.90-
Apr 25, 2024112.40115.30112.40115.30115.30-
Apr 24, 2024112.10112.50112.10112.50112.50-
Apr 23, 2024109.60112.25109.60112.25112.25241
Apr 22, 2024112.35112.35111.45111.45111.45-
Apr 19, 2024114.40115.20114.40115.20115.20-
Apr 18, 2024114.75114.75114.75114.75114.75-
Apr 17, 2024112.50114.65112.50114.55114.5525
Apr 16, 2024112.45113.80112.45113.80113.80-
Apr 15, 2024113.45114.90113.45114.90114.9010
Apr 12, 2024116.50117.10116.50116.50116.50325
Apr 11, 2024115.00115.00114.50114.50114.50-
Apr 10, 2024114.85115.10114.30114.30114.30252
Apr 09, 2024113.15114.60113.15114.60114.6010
Apr 08, 2024117.05117.05117.05117.05117.054
Apr 05, 2024111.95115.00111.95115.00115.00100
Apr 04, 2024112.10113.45112.10113.45113.4515
Apr 04, 20240.4 Dividend
Apr 03, 2024112.95113.15112.95113.15112.75-
Apr 02, 2024113.25113.95113.25113.65113.2526
Mar 28, 2024110.25112.70109.75112.70112.3060
Mar 27, 2024102.20109.85102.20109.85109.4638
Mar 26, 2024101.90101.90101.45101.45101.09-
Mar 25, 2024100.50103.05100.30102.10101.74580
Mar 22, 2024100.30101.45100.30100.70100.34100
Mar 21, 2024102.95102.95101.35101.35100.99-
Mar 20, 202499.04102.1599.04102.15101.79-
Mar 19, 2024100.50100.5099.5099.5099.15-
Mar 18, 2024101.50101.65101.50101.65101.29200
Mar 15, 2024102.35102.35102.15102.15101.79-
Mar 14, 2024103.45104.65102.40102.40102.04377
Mar 13, 2024101.95104.10101.95103.55103.1860
Mar 12, 2024104.10104.10102.30102.30101.94-
Mar 11, 2024103.80105.05103.80104.95104.58255
Mar 08, 2024101.80102.90101.80102.90102.54-
Mar 07, 2024101.65101.75101.65101.75101.39-
Mar 06, 2024100.85102.55100.70101.35100.9966
Mar 05, 2024101.60101.85101.60101.85101.49-
Mar 04, 202498.14101.9096.98101.90101.54173
Mar 01, 202494.3497.3894.3497.3897.04-
Feb 29, 202493.0695.0093.0694.7894.44113
Feb 28, 202494.4694.4693.3493.3493.0120
Feb 27, 202496.0697.2294.4094.4094.0715
Feb 26, 202498.9698.9697.4697.4697.12117
Feb 23, 202495.4698.0295.4698.0297.67-
Feb 22, 202497.8697.8696.0896.2695.9240
Feb 21, 202498.8898.8898.2298.2297.8710
Feb 20, 2024100.95101.7098.8898.8898.5327
Feb 19, 2024100.80100.80100.00100.0099.65-
Feb 16, 2024101.00102.20100.95100.95100.5920
Feb 15, 202499.88104.8099.88101.15100.79240
Feb 14, 202498.6699.7498.6699.7499.39-
Feb 13, 2024103.90103.9099.6699.6699.3129
Feb 12, 2024102.85103.90102.75103.90103.53100
Feb 09, 2024103.35104.65102.30103.15102.79105
Feb 08, 2024103.45103.85103.45103.85103.4825
Feb 07, 2024104.25104.25104.05104.05103.68-
Feb 06, 2024103.70103.70103.70103.70103.33-
Feb 05, 2024104.30104.30104.30104.30103.93-
Feb 02, 2024106.95106.95104.65105.35104.98253
Feb 01, 2024105.85107.50105.50107.50107.1210
Jan 31, 2024105.90106.95105.80105.80105.43200
Jan 30, 2024107.30107.30105.85105.85105.48-
Jan 29, 2024106.50107.05106.50107.00106.6290
Jan 26, 2024106.70107.40105.95105.95105.58100
Jan 25, 2024105.15107.55105.15106.70106.3223
Jan 24, 2024108.95110.40105.20105.20104.8352
Jan 23, 2024107.25109.35107.25109.35108.96-
Jan 22, 2024106.55106.55106.55106.55106.173
Jan 19, 2024106.30106.60106.05106.55106.17115
Jan 18, 2024107.05107.05106.55106.55106.17-
Jan 17, 2024110.35110.35107.25107.25106.87-
Jan 16, 2024111.40112.50110.75110.75110.3634
Jan 15, 2024111.65111.65111.60111.60111.2110
Jan 12, 2024110.45111.55110.45111.55111.16-
Jan 11, 2024110.95111.45109.90109.90109.5115
Jan 10, 2024109.80110.75109.80110.75110.36-
Jan 09, 2024109.50111.05109.50109.70109.31100
Jan 08, 2024106.65106.65106.65106.65106.2770
Jan 05, 2024106.15108.40106.15108.00107.6230
Jan 04, 2024107.90108.90107.90108.60108.22230
Jan 04, 20240.4 Dividend
Jan 03, 2024109.10109.10108.05108.05107.27-
Jan 02, 2024108.90110.15108.70108.70107.9143
Dec 29, 2023110.00111.10110.00111.10110.309
Dec 28, 2023111.60111.60109.95109.95109.16-
Dec 27, 2023111.25111.25111.25111.25110.45-
Dec 22, 2023110.60111.05110.60111.05110.25-
Dec 21, 2023109.65110.25109.65110.25109.45-
Dec 20, 2023111.25111.25110.05110.05109.25-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...