Royal Gold, Inc. (FRA:RG3)
Germany · Delayed Price · Currency is EUR 212.10
-1.30 (-0.61%)
Last updated: Apr 23, 2026, 9:12 AM CET
FRA:RG3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 212.10 | 212.10 | 212.10 | 212.10 | - | -0.61% | 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 | -0.70% | 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 |
| Mar 20, 2026 | 197.75 | 198.00 | 185.25 | 187.00 | 186.66 | -4.59% | 450 |
| Mar 19, 2026 | 205.40 | 205.40 | 194.90 | 196.00 | 195.65 | -7.33% | 544 |
| Mar 18, 2026 | 219.80 | 223.30 | 211.50 | 211.50 | 211.12 | -4.69% | 319 |
| Mar 17, 2026 | 215.10 | 221.90 | 215.10 | 221.90 | 221.50 | 3.07% | 30 |
| Mar 16, 2026 | 224.20 | 224.20 | 215.30 | 215.30 | 214.91 | -3.97% | 315 |
| Mar 13, 2026 | 233.20 | 233.20 | 224.20 | 224.20 | 223.80 | -4.27% | 185 |
| Mar 12, 2026 | 235.50 | 235.50 | 234.20 | 234.20 | 233.78 | -1.68% | 4 |
| Mar 11, 2026 | 241.30 | 241.30 | 238.20 | 238.20 | 237.77 | -1.77% | - |
| Mar 10, 2026 | 241.50 | 245.90 | 241.50 | 242.50 | 242.06 | 0.46% | 122 |
| Mar 9, 2026 | 234.00 | 241.40 | 230.00 | 241.40 | 240.96 | 0.63% | 165 |
| Mar 6, 2026 | 237.70 | 240.10 | 236.70 | 239.90 | 239.47 | 1.52% | 34 |
| Mar 5, 2026 | 246.80 | 246.80 | 232.80 | 236.30 | 235.87 | -2.44% | 90 |
| Mar 4, 2026 | 244.30 | 246.00 | 241.90 | 242.20 | 241.76 | 0.33% | 89 |
| Mar 3, 2026 | 256.60 | 256.60 | 238.10 | 241.40 | 240.96 | -6.65% | 235 |
| Mar 2, 2026 | 264.90 | 264.90 | 252.90 | 258.60 | 258.13 | 2.50% | 310 |
| Feb 27, 2026 | 245.00 | 254.00 | 245.00 | 252.30 | 251.84 | 1.45% | 5 |
| Feb 26, 2026 | 242.30 | 248.70 | 241.20 | 248.70 | 248.25 | 2.35% | 70 |
| Feb 25, 2026 | 243.10 | 246.20 | 243.00 | 243.00 | 242.56 | -0.78% | 35 |
| Feb 24, 2026 | 239.10 | 248.10 | 239.10 | 244.90 | 244.46 | 1.83% | 45 |
| Feb 23, 2026 | 241.00 | 245.50 | 240.50 | 240.50 | 240.07 | -0.95% | 886 |
| Feb 20, 2026 | 230.60 | 242.80 | 230.60 | 242.80 | 242.36 | 5.20% | 22 |
| Feb 19, 2026 | 239.50 | 239.50 | 228.60 | 230.80 | 230.38 | -2.00% | 233 |
| Feb 18, 2026 | 233.10 | 240.00 | 233.10 | 235.50 | 235.08 | 0.60% | 11 |
| Feb 17, 2026 | 234.20 | 239.90 | 234.10 | 234.10 | 233.68 | -1.97% | 45 |
| Feb 16, 2026 | 242.90 | 242.90 | 238.80 | 238.80 | 238.37 | -0.62% | 58 |
| Feb 13, 2026 | 229.40 | 240.30 | 229.40 | 240.30 | 239.87 | 4.39% | 75 |
| Feb 12, 2026 | 238.10 | 242.90 | 230.20 | 230.20 | 229.78 | -3.92% | 227 |
| Feb 11, 2026 | 237.10 | 239.60 | 237.10 | 239.60 | 239.17 | 0.21% | 102 |