Royal Gold, Inc. (FRA:RG3)
Germany · Delayed Price · Currency is EUR 229.00
0.00 (0.00%)
Last updated: Aug 26, 2026, 4:25 PM CET
FRA:RG3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 222.50 | 228.60 | 222.50 | 227.60 | - | 1.38% | 9 |
| Aug 24, 2026 | 221.40 | 225.90 | 220.50 | 224.50 | 224.50 | 1.13% | 67 |
| Aug 21, 2026 | 215.20 | 222.10 | 215.20 | 222.00 | 222.00 | 3.35% | 22 |
| Aug 20, 2026 | 211.10 | 214.80 | 205.30 | 214.80 | 214.80 | 1.42% | 219 |
| Aug 19, 2026 | 197.05 | 211.80 | 197.05 | 211.80 | 211.80 | 5.79% | 36 |
| Aug 18, 2026 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | -1.28% | 5 |
| Aug 17, 2026 | 199.40 | 204.70 | 198.65 | 202.80 | 202.80 | 1.68% | 85 |
| Aug 14, 2026 | 194.05 | 199.45 | 194.05 | 199.45 | 199.45 | 0.71% | 42 |
| Aug 13, 2026 | 201.60 | 201.70 | 198.05 | 198.05 | 198.05 | -3.11% | 72 |
| Aug 12, 2026 | 200.70 | 204.40 | 200.70 | 204.40 | 204.40 | -0.24% | 33 |
| Aug 11, 2026 | 201.30 | 204.90 | 200.60 | 204.90 | 204.90 | 0.94% | 13 |
| Aug 10, 2026 | 196.25 | 203.00 | 196.25 | 203.00 | 203.00 | 2.32% | 64 |
| Aug 7, 2026 | 188.45 | 198.40 | 188.45 | 198.40 | 198.40 | 6.64% | 547 |
| Aug 6, 2026 | 186.05 | 190.15 | 186.05 | 186.05 | 186.05 | -0.64% | 114 |
| Aug 5, 2026 | 179.90 | 187.25 | 179.90 | 187.25 | 187.25 | 4.99% | 55 |
| Aug 4, 2026 | 174.05 | 178.35 | 174.05 | 178.35 | 178.35 | 2.03% | - |
| Aug 3, 2026 | 170.40 | 175.45 | 170.40 | 174.80 | 174.80 | 1.72% | 125 |
| Jul 31, 2026 | 175.00 | 175.00 | 171.85 | 171.85 | 171.85 | 2.23% | 20 |
| Jul 30, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | -1.09% | - |
| Jul 29, 2026 | 172.00 | 175.25 | 169.05 | 169.95 | 169.95 | -2.36% | 184 |
| Jul 28, 2026 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | -1.94% | - |
| Jul 27, 2026 | 176.40 | 181.25 | 176.40 | 177.50 | 177.50 | 0.45% | 15 |
| Jul 24, 2026 | 171.95 | 178.30 | 171.95 | 176.70 | 176.70 | 0.45% | 30 |
| Jul 23, 2026 | 175.05 | 178.00 | 175.05 | 175.90 | 175.90 | 0.51% | 321 |
| Jul 22, 2026 | 170.80 | 175.00 | 170.80 | 175.00 | 175.00 | 3.61% | 1 |
| Jul 21, 2026 | 164.25 | 169.35 | 164.25 | 168.90 | 168.90 | 2.86% | 250 |
| 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% | - |