Royal Gold, Inc. (FRA:RG3)
Germany · Delayed Price · Currency is EUR 206.40
-5.20 (-2.46%)
At close: Oct 23, 2026
FRA:RG3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | -2.46% | 10 |
| Oct 22, 2026 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | -1.40% | - |
| Oct 21, 2026 | 210.10 | 214.60 | 210.10 | 214.60 | 214.60 | 3.92% | 240 |
| Oct 20, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | -2.32% | - |
| Oct 19, 2026 | 212.00 | 212.00 | 211.40 | 211.40 | 211.40 | 0.14% | 200 |
| Oct 16, 2026 | 206.30 | 211.10 | 206.30 | 211.10 | 211.10 | 5.23% | 13 |
| Oct 15, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | -0.10% | - |
| Oct 14, 2026 | 206.30 | 206.30 | 200.80 | 200.80 | 200.80 | -7.08% | 339 |
| Oct 13, 2026 | 210.60 | 216.10 | 210.60 | 216.10 | 216.10 | 2.13% | 10 |
| Oct 12, 2026 | 208.00 | 211.60 | 208.00 | 211.60 | 211.60 | 2.62% | - |
| Oct 9, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | 2.08% | - |
| Oct 8, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -1.32% | - |
| Oct 7, 2026 | 204.20 | 204.70 | 203.70 | 204.70 | 204.70 | -1.30% | 30 |
| Oct 6, 2026 | 204.50 | 207.40 | 204.50 | 207.40 | 207.40 | -0.91% | 5 |
| Oct 5, 2026 | 207.00 | 211.60 | 207.00 | 209.30 | 209.30 | 0.63% | 20 |
| Oct 2, 2026 | 204.30 | 208.00 | 204.30 | 208.00 | 208.00 | -0.37% | - |
| Oct 1, 2026 | 205.70 | 211.80 | 205.70 | 209.20 | 208.78 | -0.81% | 580 |
| Sep 30, 2026 | 209.10 | 210.90 | 209.10 | 210.90 | 210.47 | -1.13% | 27 |
| Sep 29, 2026 | 209.10 | 213.30 | 209.10 | 213.30 | 212.87 | 0.90% | 59 |
| Sep 28, 2026 | 213.20 | 214.90 | 211.40 | 211.40 | 210.97 | -4.43% | 20 |
| Sep 25, 2026 | 219.70 | 221.20 | 219.40 | 221.20 | 220.75 | -0.09% | 2 |
| Sep 24, 2026 | 219.40 | 224.60 | 219.40 | 221.40 | 220.95 | -0.23% | 105 |
| Sep 23, 2026 | 221.90 | 221.90 | 221.30 | 221.90 | 221.45 | -1.81% | 5 |
| Sep 22, 2026 | 214.30 | 226.00 | 214.30 | 226.00 | 225.54 | 4.48% | 225 |
| Sep 21, 2026 | 213.80 | 216.30 | 213.80 | 216.30 | 215.86 | -0.64% | - |
| Sep 18, 2026 | 218.50 | 218.50 | 217.70 | 217.70 | 217.26 | -0.59% | - |
| Sep 17, 2026 | 213.30 | 219.80 | 213.30 | 219.00 | 218.56 | 3.50% | 50 |
| Sep 16, 2026 | 216.60 | 216.60 | 211.60 | 211.60 | 211.17 | -1.26% | - |
| Sep 15, 2026 | 213.20 | 214.30 | 213.20 | 214.30 | 213.87 | -0.33% | - |
| Sep 14, 2026 | 211.20 | 217.50 | 211.20 | 215.00 | 214.57 | -0.88% | 54 |
| Sep 11, 2026 | 217.40 | 217.40 | 216.90 | 216.90 | 216.46 | -1.00% | - |
| Sep 10, 2026 | 224.80 | 224.80 | 219.10 | 219.10 | 218.66 | -3.14% | - |
| Sep 9, 2026 | 224.20 | 226.20 | 224.20 | 226.20 | 225.74 | 0.18% | - |
| Sep 8, 2026 | 222.00 | 226.90 | 221.90 | 225.80 | 225.34 | 1.53% | 276 |
| Sep 7, 2026 | 222.30 | 222.40 | 222.30 | 222.40 | 221.95 | -1.46% | - |
| Sep 4, 2026 | 225.00 | 225.70 | 225.00 | 225.70 | 225.24 | - | - |
| Sep 3, 2026 | 222.30 | 225.90 | 222.30 | 225.70 | 225.24 | 0.89% | 110 |
| Sep 2, 2026 | 217.10 | 223.70 | 217.10 | 223.70 | 223.25 | 3.28% | 55 |
| Sep 1, 2026 | 221.90 | 221.90 | 216.60 | 216.60 | 216.16 | -2.91% | 100 |
| Aug 31, 2026 | 224.10 | 224.50 | 220.00 | 223.10 | 222.65 | -1.63% | 161 |
| Aug 28, 2026 | 226.40 | 229.60 | 226.40 | 226.80 | 226.34 | -1.22% | 39 |
| Aug 27, 2026 | 227.40 | 229.90 | 227.40 | 229.60 | 229.14 | 0.26% | 5 |
| Aug 26, 2026 | 225.60 | 229.00 | 225.60 | 229.00 | 228.54 | - | 143 |
| Aug 25, 2026 | 222.50 | 229.00 | 222.50 | 229.00 | 228.54 | 2.00% | 17 |
| Aug 24, 2026 | 221.40 | 225.90 | 220.50 | 224.50 | 224.05 | 1.13% | 67 |
| Aug 21, 2026 | 215.20 | 222.10 | 215.20 | 222.00 | 221.55 | 3.35% | 22 |
| Aug 20, 2026 | 211.10 | 214.80 | 205.30 | 214.80 | 214.37 | 1.42% | 219 |
| Aug 19, 2026 | 197.05 | 211.80 | 197.05 | 211.80 | 211.37 | 5.79% | 36 |
| Aug 18, 2026 | 200.20 | 200.20 | 200.20 | 200.20 | 199.80 | -1.28% | 5 |
| Aug 17, 2026 | 199.40 | 204.70 | 198.65 | 202.80 | 202.39 | 1.68% | 85 |