RBC Funds - RBC Global Precious Metals Fund (NEO:RGPM)
Canada · Delayed Price · Currency is CAD 71.60
-1.28 (-1.76%)
May 14, 2026, 12:55 PM EST
NEO:RGPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 71.46 | 71.60 | 71.46 | 71.60 | - | -1.59% | - |
| May 13, 2026 | 72.50 | 73.06 | 72.50 | 72.76 | 72.76 | -0.47% | 2,011 |
| May 12, 2026 | 72.96 | 73.10 | 72.96 | 73.10 | 73.10 | 0.19% | 500 |
| May 11, 2026 | 71.41 | 73.60 | 71.41 | 72.96 | 72.96 | 3.07% | 2,162 |
| May 8, 2026 | 70.00 | 71.50 | 70.00 | 70.79 | 70.79 | -3.61% | 4,362 |
| May 7, 2026 | 75.74 | 75.96 | 73.44 | 73.44 | 73.44 | 7.01% | 2,307 |
| May 6, 2026 | 69.02 | 69.02 | 68.30 | 68.63 | 68.63 | 6.44% | 817 |
| May 5, 2026 | 65.17 | 65.17 | 64.48 | 64.48 | 64.48 | 0.28% | 2,860 |
| May 4, 2026 | 65.05 | 65.05 | 64.30 | 64.30 | 64.30 | -2.19% | 1,312 |
| May 1, 2026 | 65.87 | 65.87 | 65.25 | 65.74 | 65.74 | -1.19% | 25,058 |
| Apr 30, 2026 | 68.00 | 68.00 | 66.53 | 66.53 | 66.53 | 6.33% | 980 |
| Apr 29, 2026 | 62.11 | 63.28 | 62.11 | 62.57 | 62.57 | -6.47% | 1,639 |
| Apr 28, 2026 | 70.10 | 70.10 | 66.90 | 66.90 | 66.90 | -4.58% | 692 |
| Apr 27, 2026 | 69.70 | 70.11 | 69.70 | 70.11 | 70.11 | 0.19% | 7,594 |
| Apr 23, 2026 | 70.00 | 70.65 | 69.98 | 69.98 | 69.98 | -2.78% | 1,095 |
| Apr 22, 2026 | 72.64 | 72.64 | 71.98 | 71.98 | 71.98 | -0.99% | 1,249 |
| Apr 21, 2026 | 73.32 | 73.49 | 72.70 | 72.70 | 72.70 | -3.47% | 1,713 |
| Apr 20, 2026 | 75.84 | 76.45 | 75.00 | 75.31 | 75.31 | -0.62% | 8,050 |
| Apr 17, 2026 | 74.78 | 76.66 | 74.78 | 75.78 | 75.78 | 2.54% | 3,000 |
| Apr 16, 2026 | 74.09 | 74.09 | 73.90 | 73.90 | 73.90 | -2.78% | 780 |
| Apr 15, 2026 | 75.94 | 76.01 | 75.94 | 76.01 | 76.01 | 0.07% | 604 |
| Apr 14, 2026 | 76.48 | 79.98 | 75.96 | 75.96 | 75.96 | 1.10% | 3,161 |
| Apr 13, 2026 | 73.85 | 75.13 | 73.11 | 75.13 | 75.13 | 0.58% | 2,533 |
| Apr 10, 2026 | 74.43 | 74.93 | 74.43 | 74.70 | 74.70 | 1.03% | 1,023 |
| Apr 9, 2026 | 73.47 | 74.02 | 73.47 | 73.94 | 73.94 | 1.23% | 2,050 |
| Apr 8, 2026 | 75.00 | 75.00 | 72.86 | 73.04 | 73.04 | 1.95% | 4,239 |
| Apr 7, 2026 | 70.00 | 71.64 | 70.00 | 71.64 | 71.64 | - | 1,532 |
| Apr 6, 2026 | 71.31 | 71.65 | 71.31 | 71.64 | 71.64 | -0.56% | 1,049 |
| Apr 2, 2026 | 69.50 | 72.06 | 69.50 | 72.04 | 72.04 | -0.52% | 1,129 |
| Apr 1, 2026 | 71.24 | 73.37 | 71.03 | 72.42 | 72.42 | 3.98% | 3,326 |
| Mar 31, 2026 | 63.51 | 69.65 | 63.51 | 69.65 | 69.65 | 6.56% | 3,564 |
| Mar 30, 2026 | 66.26 | 66.37 | 65.28 | 65.36 | 65.36 | 1.08% | 2,366 |
| Mar 27, 2026 | 62.49 | 65.31 | 62.49 | 64.66 | 64.66 | 3.34% | 3,230 |
| Mar 26, 2026 | 62.80 | 64.89 | 62.57 | 62.57 | 62.57 | -4.00% | 2,527 |
| Mar 25, 2026 | 63.70 | 65.18 | 63.70 | 65.18 | 65.18 | 3.35% | 4,985 |
| Mar 24, 2026 | 61.29 | 63.09 | 61.20 | 63.07 | 63.07 | 1.38% | 4,477 |
| Mar 23, 2026 | 59.77 | 66.36 | 59.77 | 62.21 | 62.21 | 3.42% | 10,003 |
| Mar 20, 2026 | 62.05 | 62.06 | 59.37 | 60.15 | 60.15 | -2.43% | 6,484 |
| Mar 19, 2026 | 64.49 | 64.49 | 60.01 | 61.65 | 61.65 | -6.63% | 8,799 |
| Mar 18, 2026 | 66.91 | 67.15 | 66.03 | 66.03 | 66.03 | -5.54% | 3,294 |
| Mar 17, 2026 | 70.83 | 70.83 | 69.90 | 69.90 | 69.90 | -1.60% | 1,485 |
| Mar 16, 2026 | 71.69 | 71.69 | 70.32 | 71.04 | 71.04 | -0.28% | 1,716 |
| Mar 13, 2026 | 73.97 | 73.97 | 70.87 | 71.24 | 71.24 | -4.09% | 5,073 |
| Mar 12, 2026 | 74.00 | 74.90 | 74.00 | 74.28 | 74.28 | -1.59% | 3,123 |
| Mar 11, 2026 | 75.46 | 75.48 | 75.22 | 75.48 | 75.48 | -2.86% | 540 |
| Mar 10, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 2.28% | 1,011 |
| Mar 9, 2026 | 75.50 | 75.97 | 72.30 | 75.97 | 75.97 | 0.61% | 4,897 |
| Mar 6, 2026 | 74.35 | 75.86 | 73.48 | 75.51 | 75.51 | 0.98% | 4,300 |
| Mar 5, 2026 | 77.00 | 77.00 | 74.77 | 74.78 | 74.78 | -5.41% | 4,067 |
| Mar 4, 2026 | 77.01 | 79.61 | 77.01 | 79.06 | 79.06 | 0.15% | 2,048 |