Royal Gold, Inc. (FRA:RG3)
Germany · Delayed Price · Currency is EUR 217.70
-1.30 (-0.59%)
At close: Sep 18, 2026
FRA:RG3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 218.50 | 218.50 | 217.70 | 217.70 | 217.70 | -0.59% | - |
| Sep 17, 2026 | 213.30 | 219.80 | 213.30 | 219.00 | 219.00 | 3.50% | 50 |
| Sep 16, 2026 | 216.60 | 216.60 | 211.60 | 211.60 | 211.60 | -1.26% | - |
| Sep 15, 2026 | 213.20 | 214.30 | 213.20 | 214.30 | 214.30 | -0.33% | - |
| Sep 14, 2026 | 211.20 | 217.50 | 211.20 | 215.00 | 215.00 | -0.88% | 54 |
| Sep 11, 2026 | 217.40 | 217.40 | 216.90 | 216.90 | 216.90 | -1.00% | - |
| Sep 10, 2026 | 224.80 | 224.80 | 219.10 | 219.10 | 219.10 | -3.14% | - |
| Sep 9, 2026 | 224.20 | 226.20 | 224.20 | 226.20 | 226.20 | 0.18% | - |
| Sep 8, 2026 | 222.00 | 226.90 | 221.90 | 225.80 | 225.80 | 1.53% | 276 |
| Sep 7, 2026 | 222.30 | 222.40 | 222.30 | 222.40 | 222.40 | -1.46% | - |
| Sep 4, 2026 | 225.00 | 225.70 | 225.00 | 225.70 | 225.70 | - | - |
| Sep 3, 2026 | 222.30 | 225.90 | 222.30 | 225.70 | 225.70 | 0.89% | 110 |
| Sep 2, 2026 | 217.10 | 223.70 | 217.10 | 223.70 | 223.70 | 3.28% | 55 |
| Sep 1, 2026 | 221.90 | 221.90 | 216.60 | 216.60 | 216.60 | -2.91% | 100 |
| Aug 31, 2026 | 224.10 | 224.50 | 220.00 | 223.10 | 223.10 | -1.63% | 161 |
| Aug 28, 2026 | 226.40 | 229.60 | 226.40 | 226.80 | 226.80 | -1.22% | 39 |
| Aug 27, 2026 | 227.40 | 229.90 | 227.40 | 229.60 | 229.60 | 0.26% | 5 |
| Aug 26, 2026 | 225.60 | 229.00 | 225.60 | 229.00 | 229.00 | - | 143 |
| Aug 25, 2026 | 222.50 | 229.00 | 222.50 | 229.00 | 229.00 | 2.00% | 17 |
| 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 |