Royal Gold, Inc. (FRA:RG3)
Germany · Delayed Price · Currency is EUR 164.25
+0.05 (0.03%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:RG3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | - | 0.03% | - |
| Jul 20, 2026 | 164.05 | 164.20 | 164.05 | 164.20 | 164.20 | -0.45% | 7 |
| Jul 17, 2026 | 165.95 | 165.95 | 164.95 | 164.95 | 164.95 | -0.45% | - |
| Jul 16, 2026 | 170.00 | 170.00 | 165.70 | 165.70 | 165.70 | -2.79% | 77 |
| Jul 15, 2026 | 167.05 | 170.75 | 167.05 | 170.45 | 170.45 | -1.22% | 48 |
| Jul 14, 2026 | 168.75 | 173.00 | 168.75 | 172.55 | 172.55 | 2.59% | 40 |
| Jul 13, 2026 | 169.55 | 169.55 | 168.20 | 168.20 | 168.20 | -2.72% | 100 |
| Jul 10, 2026 | 171.95 | 173.45 | 171.95 | 172.90 | 172.90 | 0.55% | 15 |
| Jul 9, 2026 | 166.70 | 171.95 | 166.70 | 171.95 | 171.95 | 2.56% | 13 |
| Jul 8, 2026 | 170.40 | 170.95 | 167.65 | 167.65 | 167.65 | -2.92% | 18 |
| Jul 7, 2026 | 173.65 | 173.65 | 172.70 | 172.70 | 172.70 | -2.13% | 10 |
| Jul 6, 2026 | 183.00 | 184.00 | 175.10 | 176.45 | 176.45 | -2.94% | 444 |
| Jul 3, 2026 | 178.10 | 183.30 | 178.10 | 181.80 | 181.80 | 2.16% | 125 |
| Jul 2, 2026 | 173.70 | 177.95 | 173.70 | 177.95 | 177.95 | 3.08% | 20 |
| Jul 1, 2026 | 172.05 | 173.05 | 172.05 | 173.05 | 172.63 | -0.35% | 7 |
| Jun 30, 2026 | 175.00 | 178.65 | 173.65 | 173.65 | 173.23 | -1.64% | 195 |
| Jun 29, 2026 | 179.25 | 182.40 | 176.55 | 176.55 | 176.12 | -3.37% | 111 |
| Jun 26, 2026 | 176.60 | 182.70 | 176.60 | 182.70 | 182.26 | 2.18% | - |
| Jun 25, 2026 | 176.00 | 182.65 | 176.00 | 178.80 | 178.37 | 2.17% | 86 |
| Jun 24, 2026 | 179.05 | 179.05 | 175.00 | 175.00 | 174.58 | -3.47% | 550 |
| Jun 23, 2026 | 182.50 | 182.50 | 181.30 | 181.30 | 180.86 | -3.67% | 10 |
| Jun 22, 2026 | 184.05 | 188.20 | 184.05 | 188.20 | 187.75 | 1.73% | - |
| Jun 19, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 184.55 | -1.02% | 16 |
| Jun 18, 2026 | 191.15 | 191.15 | 186.90 | 186.90 | 186.45 | -0.82% | 75 |
| Jun 17, 2026 | 188.45 | 188.45 | 188.45 | 188.45 | 188.00 | 0.78% | - |
| Jun 16, 2026 | 184.05 | 189.70 | 184.05 | 187.00 | 186.55 | 1.41% | 4,615 |
| Jun 15, 2026 | 183.10 | 187.00 | 183.10 | 184.40 | 183.96 | 3.19% | 10 |
| Jun 12, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.27 | 1.77% | 33 |
| Jun 11, 2026 | 169.00 | 175.60 | 169.00 | 175.60 | 175.18 | 0.92% | 55 |
| Jun 10, 2026 | 172.05 | 174.00 | 172.05 | 174.00 | 173.58 | -0.37% | 163 |
| Jun 9, 2026 | 176.70 | 181.40 | 174.65 | 174.65 | 174.23 | -1.80% | 268 |
| Jun 8, 2026 | 176.05 | 180.70 | 176.05 | 177.85 | 177.42 | -0.42% | 130 |
| Jun 5, 2026 | 186.05 | 186.05 | 178.60 | 178.60 | 178.17 | -5.70% | 66 |
| Jun 4, 2026 | 186.05 | 189.65 | 186.05 | 189.40 | 188.94 | 0.66% | 42 |
| Jun 3, 2026 | 185.60 | 190.20 | 185.60 | 188.15 | 187.70 | - | 54 |
| Jun 2, 2026 | 186.65 | 188.15 | 185.75 | 188.15 | 187.70 | 0.48% | 5 |
| Jun 1, 2026 | 190.55 | 190.55 | 187.25 | 187.25 | 186.80 | -3.03% | 38 |
| May 29, 2026 | 189.90 | 193.95 | 189.90 | 193.10 | 192.63 | 0.84% | 25 |
| May 28, 2026 | 187.75 | 191.50 | 184.00 | 191.50 | 191.04 | 1.78% | 312 |
| May 27, 2026 | 191.75 | 191.75 | 188.15 | 188.15 | 187.70 | -3.07% | - |
| May 26, 2026 | 193.00 | 194.10 | 192.75 | 194.10 | 193.63 | 0.13% | 9 |
| May 25, 2026 | 195.00 | 198.00 | 193.85 | 193.85 | 193.38 | 2.21% | 18 |
| May 22, 2026 | 189.05 | 189.65 | 188.10 | 189.65 | 189.19 | -0.76% | 75 |
| May 21, 2026 | 190.05 | 191.10 | 190.05 | 191.10 | 190.64 | -0.03% | 100 |
| May 20, 2026 | 187.70 | 192.20 | 187.70 | 191.15 | 190.69 | 0.95% | 65 |
| May 19, 2026 | 194.00 | 194.45 | 189.00 | 189.35 | 188.89 | -2.02% | 454 |
| May 18, 2026 | 199.00 | 199.00 | 193.25 | 193.25 | 192.78 | -2.18% | 129 |
| May 15, 2026 | 200.70 | 203.00 | 196.70 | 197.55 | 197.07 | -4.98% | 160 |
| May 14, 2026 | 208.10 | 212.90 | 207.90 | 207.90 | 207.40 | -0.57% | 42 |
| May 13, 2026 | 210.00 | 214.50 | 204.00 | 209.10 | 208.60 | -0.10% | 387 |