Royal Gold, Inc. (FRA:RG3)
Germany · Delayed Price · Currency is EUR 187.60
-0.55 (-0.29%)
Last updated: Jun 3, 2026, 4:47 PM CET
FRA:RG3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 185.60 | 190.20 | 185.60 | 187.60 | - | -0.29% | - |
| Jun 2, 2026 | 186.65 | 188.15 | 185.75 | 188.15 | 188.15 | 0.48% | 5 |
| Jun 1, 2026 | 190.55 | 190.55 | 187.25 | 187.25 | 187.25 | -3.03% | 38 |
| May 29, 2026 | 189.90 | 193.95 | 189.90 | 193.10 | 193.10 | 0.84% | 25 |
| May 28, 2026 | 187.75 | 191.50 | 184.00 | 191.50 | 191.50 | 1.78% | 312 |
| May 27, 2026 | 191.75 | 191.75 | 188.15 | 188.15 | 188.15 | -3.07% | - |
| May 26, 2026 | 193.00 | 194.10 | 192.75 | 194.10 | 194.10 | 0.13% | 9 |
| May 25, 2026 | 195.00 | 198.00 | 193.85 | 193.85 | 193.85 | 2.21% | 18 |
| May 22, 2026 | 189.05 | 189.65 | 188.10 | 189.65 | 189.65 | -0.76% | 75 |
| May 21, 2026 | 190.05 | 191.10 | 190.05 | 191.10 | 191.10 | -0.03% | 100 |
| May 20, 2026 | 187.70 | 192.20 | 187.70 | 191.15 | 191.15 | 0.95% | 65 |
| May 19, 2026 | 194.00 | 194.45 | 189.00 | 189.35 | 189.35 | -2.02% | 454 |
| May 18, 2026 | 199.00 | 199.00 | 193.25 | 193.25 | 193.25 | -2.18% | 129 |
| May 15, 2026 | 200.70 | 203.00 | 196.70 | 197.55 | 197.55 | -4.98% | 160 |
| May 14, 2026 | 208.10 | 212.90 | 207.90 | 207.90 | 207.90 | -0.57% | 42 |
| May 13, 2026 | 210.00 | 214.50 | 204.00 | 209.10 | 209.10 | -0.10% | 387 |
| May 12, 2026 | 205.10 | 209.40 | 204.00 | 209.30 | 209.30 | 0.53% | 499 |
| May 11, 2026 | 199.10 | 208.20 | 199.10 | 208.20 | 208.20 | 2.92% | - |
| May 8, 2026 | 198.05 | 202.30 | 198.05 | 202.30 | 202.30 | 0.55% | - |
| May 7, 2026 | 201.00 | 209.70 | 201.00 | 201.20 | 201.20 | 0.35% | 545 |
| May 6, 2026 | 196.10 | 200.80 | 196.10 | 200.50 | 200.50 | 3.75% | 50 |
| May 5, 2026 | 194.40 | 195.10 | 193.25 | 193.25 | 193.25 | -0.90% | 18 |
| May 4, 2026 | 199.65 | 200.70 | 194.80 | 195.00 | 195.00 | -1.76% | 128 |
| Apr 30, 2026 | 197.05 | 202.20 | 197.05 | 198.50 | 198.50 | 0.97% | 250 |
| Apr 29, 2026 | 200.10 | 200.10 | 196.60 | 196.60 | 196.60 | -2.96% | 10 |
| Apr 28, 2026 | 207.10 | 207.10 | 202.60 | 202.60 | 202.60 | -3.84% | - |
| Apr 27, 2026 | 212.40 | 218.20 | 210.70 | 210.70 | 210.70 | -1.95% | 50 |
| Apr 24, 2026 | 213.10 | 214.90 | 213.10 | 214.90 | 214.90 | 0.61% | 250 |
| Apr 23, 2026 | 212.10 | 213.60 | 212.10 | 213.60 | 213.60 | 0.09% | 1 |
| Apr 22, 2026 | 216.90 | 221.90 | 213.40 | 213.40 | 213.40 | -0.88% | 4 |
| Apr 21, 2026 | 221.10 | 222.10 | 215.30 | 215.30 | 215.30 | -3.88% | 185 |
| Apr 20, 2026 | 229.00 | 229.00 | 224.00 | 224.00 | 224.00 | 1.91% | 150 |
| Apr 17, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | -0.90% | - |
| Apr 16, 2026 | 227.30 | 227.30 | 221.80 | 221.80 | 221.80 | -3.31% | 26 |
| Apr 15, 2026 | 226.40 | 229.40 | 226.40 | 229.40 | 229.40 | 0.26% | 201 |
| Apr 14, 2026 | 223.60 | 228.80 | 223.60 | 228.80 | 228.80 | 2.14% | - |
| Apr 13, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.02% | - |
| Apr 10, 2026 | 224.00 | 226.30 | 224.00 | 226.30 | 226.30 | -0.48% | - |
| Apr 9, 2026 | 227.20 | 228.60 | 227.20 | 227.40 | 227.40 | -0.61% | 15 |
| Apr 8, 2026 | 230.10 | 235.90 | 228.80 | 228.80 | 228.80 | 1.69% | 47 |
| Apr 7, 2026 | 224.00 | 225.30 | 223.10 | 225.00 | 225.00 | -1.36% | 79 |
| Apr 2, 2026 | 215.10 | 228.10 | 211.10 | 228.10 | 228.10 | -0.52% | 200 |
| Apr 1, 2026 | 217.60 | 229.70 | 217.60 | 229.70 | 229.29 | 4.27% | 91 |
| Mar 31, 2026 | 209.50 | 220.30 | 209.50 | 220.30 | 219.90 | 6.02% | 11 |
| Mar 30, 2026 | 208.00 | 211.90 | 207.80 | 207.80 | 207.43 | 5.08% | 111 |
| Mar 27, 2026 | 206.80 | 206.80 | 197.75 | 197.75 | 197.39 | -1.13% | 222 |
| Mar 26, 2026 | 200.00 | 200.00 | 198.05 | 200.00 | 199.64 | -0.70% | 57 |
| Mar 25, 2026 | 201.00 | 206.60 | 201.00 | 201.40 | 201.04 | 2.49% | 38 |
| Mar 24, 2026 | 192.05 | 196.50 | 189.05 | 196.50 | 196.15 | 2.88% | 512 |
| Mar 23, 2026 | 182.90 | 196.85 | 173.00 | 191.00 | 190.66 | 2.14% | 1,366 |