RBC Funds - RBC Global Precious Metals Fund (NEO:RGPM)
Canada
· Delayed Price · Currency is CAD 37.18
-0.80 (-2.11%)
Apr 23, 2025, 4:00 PM EDT
NEO:RGPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 37.99 | 37.99 | 37.00 | 37.14 | - | -1.04% | 1,300 |
| Apr 24, 2025 | 37.14 | 37.53 | 37.14 | 37.53 | - | 0.94% | 100 |
| Apr 23, 2025 | 36.15 | 37.26 | 36.14 | 37.18 | - | -2.11% | 271,085 |
| Apr 22, 2025 | 39.25 | 39.25 | 37.96 | 37.98 | - | -2.29% | 2,964 |
| Apr 21, 2025 | 39.05 | 39.31 | 38.53 | 38.87 | - | 0.62% | 1,335 |
| Apr 17, 2025 | 39.52 | 39.80 | 38.50 | 38.63 | - | -1.40% | 6,568 |
| Apr 16, 2025 | 39.52 | 39.80 | 39.17 | 39.18 | - | 2.75% | 3,348 |
| Apr 15, 2025 | 38.20 | 38.20 | 37.88 | 38.13 | - | 0.47% | 847 |
| Apr 14, 2025 | 37.06 | 37.98 | 37.06 | 37.95 | - | 0.56% | 680 |
| Apr 11, 2025 | 36.00 | 37.88 | 36.00 | 37.74 | - | 5.54% | 252,813 |
| Apr 10, 2025 | 34.82 | 36.08 | 34.82 | 35.76 | - | 3.95% | 5,400 |
| Apr 9, 2025 | 34.01 | 34.50 | 31.80 | 34.40 | - | 6.70% | 9,247 |
| Apr 8, 2025 | 32.82 | 32.82 | 32.24 | 32.24 | - | -0.56% | 232 |
| Apr 7, 2025 | 31.48 | 32.42 | 31.39 | 32.42 | - | -0.52% | 2,064 |
| Apr 4, 2025 | 32.71 | 32.71 | 32.29 | 32.59 | - | -7.31% | 2,315 |
| Apr 3, 2025 | 35.80 | 35.80 | 34.74 | 35.16 | - | -1.29% | 2,057 |
| Apr 2, 2025 | 35.86 | 35.93 | 35.56 | 35.62 | - | 0.03% | 811 |
| Apr 1, 2025 | 35.47 | 35.61 | 35.47 | 35.61 | - | -0.61% | 778 |
| Mar 31, 2025 | 35.88 | 35.92 | 35.83 | 35.83 | - | 1.30% | 787 |
| Mar 28, 2025 | 35.38 | 35.38 | 35.37 | 35.37 | - | -0.23% | 368 |
| Mar 27, 2025 | 35.24 | 35.45 | 35.24 | 35.45 | - | 2.28% | 550 |
| Mar 26, 2025 | 34.90 | 34.90 | 34.66 | 34.66 | - | -1.11% | 869 |
| Mar 25, 2025 | 35.07 | 35.07 | 35.04 | 35.05 | - | 1.24% | 1,391 |
| Mar 24, 2025 | 34.98 | 34.98 | 34.62 | 34.62 | - | -0.60% | 3,438 |
| Mar 21, 2025 | 34.66 | 34.83 | 34.66 | 34.83 | - | -1.33% | 274 |
| Mar 20, 2025 | 35.19 | 35.30 | 35.19 | 35.30 | - | 0.03% | 637 |
| Mar 19, 2025 | 35.10 | 35.29 | 35.10 | 35.29 | - | 0.83% | 1,668 |
| Mar 18, 2025 | 35.28 | 35.28 | 35.00 | 35.00 | - | 0.84% | 790 |
| Mar 17, 2025 | 34.23 | 34.74 | 34.23 | 34.71 | - | 2.15% | 1,953 |
| Mar 14, 2025 | 34.14 | 34.14 | 33.95 | 33.98 | - | 1.04% | 1,544 |
| Mar 13, 2025 | 33.26 | 33.67 | 33.26 | 33.63 | - | 2.81% | 3,797 |
| Mar 12, 2025 | 32.39 | 32.75 | 32.12 | 32.71 | - | 0.43% | 8,718 |
| Mar 11, 2025 | 32.60 | 32.60 | 32.57 | 32.57 | - | 3.30% | 100 |
| Mar 10, 2025 | 32.25 | 32.25 | 31.42 | 31.53 | - | -2.84% | 2,278 |
| Mar 7, 2025 | 32.50 | 32.60 | 32.45 | 32.45 | - | 1.41% | 1,042 |
| Mar 6, 2025 | 32.40 | 32.40 | 32.00 | 32.00 | - | -1.05% | 242 |
| Mar 5, 2025 | 31.30 | 32.34 | 31.19 | 32.34 | - | 3.52% | 1,306 |
| Mar 4, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | - | - | 2,411 |
| Mar 3, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | - | - | - |
| Feb 28, 2025 | 30.73 | 31.24 | 30.73 | 31.24 | - | 0.48% | 881 |
| Feb 27, 2025 | 31.31 | 31.31 | 31.09 | 31.09 | - | -2.69% | 250 |
| Feb 26, 2025 | 31.17 | 31.95 | 31.17 | 31.95 | - | 2.14% | 114 |
| Feb 25, 2025 | 31.37 | 31.37 | 31.24 | 31.28 | - | -0.41% | 800 |
| Feb 24, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | - | - | - |
| Feb 21, 2025 | 31.97 | 31.97 | 31.41 | 31.41 | - | -2.67% | 1,158 |
| Feb 20, 2025 | 32.49 | 32.49 | 32.27 | 32.27 | - | 0.69% | 323 |
| Feb 19, 2025 | 31.90 | 32.19 | 31.90 | 32.05 | - | - | 804 |
| Feb 18, 2025 | 31.85 | 32.13 | 31.80 | 32.05 | - | 1.52% | 1,686 |
| Feb 14, 2025 | 32.16 | 32.16 | 31.57 | 31.57 | - | -3.19% | 893 |
| Feb 13, 2025 | 32.48 | 32.61 | 32.39 | 32.61 | - | 0.12% | 1,104 |