Royal Gold, Inc. (FRA:RG3)
Germany · Delayed Price · Currency is EUR 197.75
-2.25 (-1.13%)
At close: Mar 27, 2026
FRA:RG3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 206.80 | 206.80 | 197.75 | 197.75 | 197.75 | -1.13% | 222 |
| Mar 26, 2026 | 200.00 | 200.00 | 198.05 | 200.00 | 200.00 | -0.70% | 57 |
| Mar 25, 2026 | 201.00 | 206.60 | 201.00 | 201.40 | 201.40 | 2.49% | 38 |
| Mar 24, 2026 | 192.05 | 196.50 | 189.05 | 196.50 | 196.50 | 2.88% | 512 |
| Mar 23, 2026 | 182.90 | 196.85 | 173.00 | 191.00 | 191.00 | 2.14% | 1,366 |
| Mar 20, 2026 | 197.75 | 198.00 | 185.25 | 187.00 | 187.00 | -4.59% | 450 |
| Mar 19, 2026 | 205.40 | 205.40 | 194.90 | 196.00 | 196.00 | -7.33% | 544 |
| Mar 18, 2026 | 219.80 | 223.30 | 211.50 | 211.50 | 211.50 | -4.69% | 319 |
| Mar 17, 2026 | 215.10 | 221.90 | 215.10 | 221.90 | 221.90 | 3.07% | 30 |
| Mar 16, 2026 | 224.20 | 224.20 | 215.30 | 215.30 | 215.30 | -3.97% | 315 |
| Mar 13, 2026 | 233.20 | 233.20 | 224.20 | 224.20 | 224.20 | -4.27% | 185 |
| Mar 12, 2026 | 235.50 | 235.50 | 234.20 | 234.20 | 234.20 | -1.68% | 4 |
| Mar 11, 2026 | 241.30 | 241.30 | 238.20 | 238.20 | 238.20 | -1.77% | - |
| Mar 10, 2026 | 241.50 | 245.90 | 241.50 | 242.50 | 242.50 | 0.46% | 122 |
| Mar 9, 2026 | 234.00 | 241.40 | 230.00 | 241.40 | 241.40 | 0.63% | 165 |
| Mar 6, 2026 | 237.70 | 240.10 | 236.70 | 239.90 | 239.90 | 1.52% | 34 |
| Mar 5, 2026 | 246.80 | 246.80 | 232.80 | 236.30 | 236.30 | -2.44% | 90 |
| Mar 4, 2026 | 244.30 | 246.00 | 241.90 | 242.20 | 242.20 | 0.33% | 89 |
| Mar 3, 2026 | 256.60 | 256.60 | 238.10 | 241.40 | 241.40 | -6.65% | 235 |
| Mar 2, 2026 | 264.90 | 264.90 | 252.90 | 258.60 | 258.60 | 2.50% | 310 |
| Feb 27, 2026 | 245.00 | 254.00 | 245.00 | 252.30 | 252.30 | 1.45% | 5 |
| Feb 26, 2026 | 242.30 | 248.70 | 241.20 | 248.70 | 248.70 | 2.35% | 70 |
| Feb 25, 2026 | 243.10 | 246.20 | 243.00 | 243.00 | 243.00 | -0.78% | 35 |
| Feb 24, 2026 | 239.10 | 248.10 | 239.10 | 244.90 | 244.90 | 1.83% | 45 |
| Feb 23, 2026 | 241.00 | 245.50 | 240.50 | 240.50 | 240.50 | -0.95% | 886 |
| Feb 20, 2026 | 230.60 | 242.80 | 230.60 | 242.80 | 242.80 | 5.20% | 22 |
| Feb 19, 2026 | 239.50 | 239.50 | 228.60 | 230.80 | 230.80 | -2.00% | 233 |
| Feb 18, 2026 | 233.10 | 240.00 | 233.10 | 235.50 | 235.50 | 0.60% | 11 |
| Feb 17, 2026 | 234.20 | 239.90 | 234.10 | 234.10 | 234.10 | -1.97% | 45 |
| Feb 16, 2026 | 242.90 | 242.90 | 238.80 | 238.80 | 238.80 | -0.62% | 58 |
| Feb 13, 2026 | 229.40 | 240.30 | 229.40 | 240.30 | 240.30 | 4.39% | 75 |
| Feb 12, 2026 | 238.10 | 242.90 | 230.20 | 230.20 | 230.20 | -3.92% | 227 |
| Feb 11, 2026 | 237.10 | 239.60 | 237.10 | 239.60 | 239.60 | 0.21% | 102 |
| Feb 10, 2026 | 234.90 | 239.10 | 234.90 | 239.10 | 239.10 | 2.71% | 29 |
| Feb 9, 2026 | 223.20 | 232.80 | 223.20 | 232.80 | 232.80 | 3.60% | - |
| Feb 6, 2026 | 217.10 | 224.70 | 217.10 | 224.70 | 224.70 | 4.56% | 55 |
| Feb 5, 2026 | 222.50 | 222.50 | 214.90 | 214.90 | 214.90 | -3.98% | 198 |
| Feb 4, 2026 | 224.10 | 231.90 | 218.50 | 223.80 | 223.80 | 0.45% | 274 |
| Feb 3, 2026 | 229.90 | 232.90 | 222.80 | 222.80 | 222.80 | 1.83% | 492 |
| Feb 2, 2026 | 219.00 | 220.50 | 212.90 | 218.80 | 218.80 | -0.73% | 188 |
| Jan 30, 2026 | 229.90 | 232.00 | 220.00 | 220.40 | 220.40 | -8.74% | 299 |
| Jan 29, 2026 | 251.10 | 254.20 | 239.90 | 241.50 | 241.50 | -4.13% | 188 |
| Jan 28, 2026 | 246.50 | 251.90 | 246.10 | 251.90 | 251.90 | 3.71% | 120 |
| Jan 27, 2026 | 243.90 | 243.90 | 234.90 | 242.90 | 242.90 | -0.45% | 218 |
| Jan 26, 2026 | 250.00 | 251.40 | 244.00 | 244.00 | 244.00 | -1.53% | 473 |
| Jan 23, 2026 | 245.50 | 249.30 | 245.50 | 247.80 | 247.80 | 0.85% | 194 |
| Jan 22, 2026 | 237.70 | 246.90 | 237.70 | 245.70 | 245.70 | 2.76% | 208 |
| Jan 21, 2026 | 243.60 | 246.00 | 237.40 | 239.10 | 239.10 | 1.14% | 223 |
| Jan 20, 2026 | 234.40 | 236.40 | 228.40 | 236.40 | 236.40 | 0.38% | 980 |
| Jan 19, 2026 | 232.20 | 237.50 | 231.90 | 235.50 | 235.50 | 3.70% | 338 |