UK markets closed

Royal Gold Inc (RG3.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
117.55+0.70 (+0.60%)
As of 08:08AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 2024117.55117.55117.55117.55117.5510
10 May 2024116.85116.85116.85116.85116.85-
09 May 2024114.85114.85114.85114.85114.85-
08 May 2024115.10115.10115.10115.10115.10-
07 May 2024114.30114.30114.30114.30114.30-
06 May 2024113.85113.85113.85113.85113.85-
03 May 2024112.80112.80112.80112.80112.80-
02 May 2024111.90111.90111.90111.90111.90-
30 Apr 2024114.50114.50114.50114.50114.50-
29 Apr 2024114.90114.90114.90114.90114.90-
26 Apr 2024115.65115.65115.65115.65115.65-
25 Apr 2024112.45112.45112.45112.45112.45-
24 Apr 2024112.40112.40112.40112.40112.40-
23 Apr 2024109.55109.55109.55109.55109.55-
22 Apr 2024112.90112.90112.90112.90112.90-
19 Apr 2024114.15114.15114.15114.15114.15-
18 Apr 2024114.95114.95114.95114.95114.95-
17 Apr 2024112.70112.70112.70112.70112.70-
16 Apr 2024113.45113.45113.45113.45113.45-
15 Apr 2024113.85113.85113.85113.85113.85-
12 Apr 2024115.00115.00115.00115.00115.00-
11 Apr 2024114.60114.60114.60114.60114.60-
10 Apr 2024114.90114.90114.90114.90114.90-
09 Apr 2024112.90112.90112.90112.90112.90-
08 Apr 2024115.75115.75115.75115.75115.75-
05 Apr 2024112.35112.35112.35112.35112.35-
04 Apr 2024112.20112.20112.20112.20112.20-
04 Apr 20240.4 Dividend
03 Apr 2024113.75113.75113.75113.75113.35-
02 Apr 2024113.40113.40113.40113.40113.00-
28 Mar 2024110.15110.15110.15110.15109.76-
27 Mar 2024101.60101.60101.60101.60101.24-
26 Mar 2024101.65101.65101.65101.65101.29-
25 Mar 2024100.40100.40100.40100.40100.05-
22 Mar 2024100.60100.60100.60100.60100.25-
21 Mar 2024103.15103.15103.15103.15102.79-
20 Mar 202499.1699.1699.1699.1698.81-
19 Mar 2024100.65100.65100.65100.65100.30-
18 Mar 2024101.40101.40101.40101.40101.04-
15 Mar 2024102.65102.65102.65102.65102.29-
14 Mar 2024103.50103.50103.50103.50103.14-
13 Mar 2024102.05102.05102.05102.05101.69-
12 Mar 2024104.10104.10104.10104.10103.73-
11 Mar 2024102.70102.70102.70102.70102.34-
08 Mar 2024101.70101.70101.70101.70101.34-
07 Mar 2024101.70101.70101.70101.70101.34-
06 Mar 2024101.20101.20101.20101.20100.84-
05 Mar 2024101.10101.10101.10101.10100.74-
04 Mar 202497.0297.0297.0297.0296.68-
01 Mar 202494.7294.7294.7294.7294.39-
29 Feb 202493.2693.2693.2693.2692.93-
28 Feb 202494.5694.5694.5694.5694.23-
27 Feb 202496.0096.0096.0096.0095.66-
26 Feb 202497.9097.9097.9097.9097.56-
23 Feb 202495.4895.4895.4895.4895.14-
22 Feb 202498.1498.1498.1498.1497.79-
21 Feb 202499.1299.1299.1299.1298.77-
20 Feb 2024100.50100.50100.50100.50100.15-
19 Feb 2024101.00101.00101.00101.00100.64-
16 Feb 2024101.00101.00101.00101.00100.64-
15 Feb 202499.9499.9499.9499.9499.59-
14 Feb 202498.6698.6698.6698.6698.31-
13 Feb 2024103.85103.85103.85103.85103.48-
12 Feb 2024102.85102.85102.85102.85102.49-
09 Feb 2024103.65103.65103.65103.65103.29-
08 Feb 2024103.65103.65103.65103.65103.29-
07 Feb 2024104.20104.20104.20104.20103.83-
06 Feb 2024103.70103.70103.70103.70103.34-
05 Feb 2024104.75104.75104.75104.75104.38-
02 Feb 2024107.05107.05107.05107.05106.67-
01 Feb 2024106.05106.05106.05106.05105.68-
31 Jan 2024105.75105.75105.75105.75105.38-
30 Jan 2024107.30107.30107.30107.30106.92-
29 Jan 2024106.50106.50106.50106.50106.13-
26 Jan 2024106.80106.80106.80106.80106.42-
25 Jan 2024105.30105.30105.30105.30104.93-
24 Jan 2024108.95108.95108.95108.95108.57-
23 Jan 2024107.75107.75107.75107.75107.37-
22 Jan 2024105.60105.60105.60105.60105.23-
19 Jan 2024106.05106.05106.05106.05105.68-
18 Jan 2024107.10107.10107.10107.10106.72-
17 Jan 2024110.05110.05110.05110.05109.66-
16 Jan 2024111.70111.70111.70111.70111.31-
15 Jan 2024110.20110.20110.20110.20109.81-
12 Jan 2024110.20110.20110.20110.20109.81-
11 Jan 2024111.15112.30111.15112.30111.918
10 Jan 2024109.50109.50109.50109.50109.11-
09 Jan 2024109.70109.70109.70109.70109.31-
08 Jan 2024106.80106.80106.80106.80106.42-
05 Jan 2024108.05108.05108.05108.05107.67-
04 Jan 2024108.00108.00108.00108.00107.62-
04 Jan 20240.4 Dividend
03 Jan 2024109.15109.15109.15109.15108.37-
02 Jan 2024109.20109.20109.20109.20108.42-
29 Dec 2023110.25110.25110.25110.25109.46-
28 Dec 2023111.90111.90111.90111.90111.10-
27 Dec 2023111.20111.20111.20111.20110.40-
22 Dec 2023110.60110.60110.60110.60109.81-
21 Dec 2023109.70109.70109.70109.70108.91-
20 Dec 2023111.65111.65111.65111.65110.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...