Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Royal Gold, Inc. (RG3.F)

Compare
143.75
-0.55
(-0.38%)
At close: 8:02:57 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025143.75143.75143.75143.75143.75724
Feb 20, 2025142.95145.50142.95144.30144.30724
Feb 19, 2025142.50143.05142.50143.05143.05-
Feb 18, 2025141.20141.20141.20141.20141.20-
Feb 17, 2025141.60141.60140.15140.15140.157
Feb 14, 2025146.25146.25139.85139.85139.85-
Feb 13, 2025142.90147.40142.90147.40147.4010
Feb 12, 2025138.95141.25138.95141.25141.25-
Feb 11, 2025143.40143.40140.05140.05140.0577
Feb 10, 2025140.50142.45140.50142.45142.4571
Feb 7, 2025139.25141.40139.25139.90139.9040
Feb 6, 2025138.80139.20138.55138.55138.55243
Feb 5, 2025137.15140.10137.15138.80138.807
Feb 4, 2025135.55137.05135.55137.00137.00280
Feb 3, 2025136.30136.70136.30136.70136.7070
Jan 31, 2025135.15135.15134.15134.15134.15-
Jan 30, 2025132.25132.25132.25132.25132.25-
Jan 29, 2025132.50132.50131.75131.75131.75-
Jan 28, 2025131.55133.00131.55133.00133.00-
Jan 27, 2025131.25133.30130.60130.60130.6077
Jan 24, 2025134.55134.75132.50132.50132.5075
Jan 23, 2025132.35132.75132.35132.75132.75-
Jan 22, 2025134.75136.75132.70132.70132.70100
Jan 21, 2025135.20135.20134.95134.95134.95-
Jan 20, 2025133.85133.85133.85133.85133.85-
Jan 17, 2025135.00135.00134.60134.75134.7525
Jan 16, 2025132.30133.95132.30133.95133.95-
Jan 15, 2025131.15132.35131.15132.35132.35-
Jan 14, 2025130.45131.00130.45131.00131.00-
Jan 13, 2025130.80131.45130.80131.45131.454
Jan 10, 2025132.65132.65130.50130.50130.50-
Jan 9, 2025131.60131.85131.60131.85131.85180
Jan 8, 2025128.70131.70128.70131.70131.70-
Jan 7, 2025127.35130.35127.35128.90128.9035
Jan 6, 2025128.60128.60128.60128.60128.60-
Jan 3, 2025 0.43 Dividend
Jan 3, 2025129.10130.90129.10129.65129.65250
Jan 2, 2025129.90130.75129.90130.60130.1530
Dec 30, 2024127.65127.65127.65127.65127.21-
Dec 27, 2024128.20128.20128.00128.00127.5630
Dec 23, 2024128.45128.45127.70127.70127.2650
Dec 20, 2024129.00129.00127.70127.70127.26-
Dec 19, 2024131.30131.30128.65128.65128.21200
Dec 18, 2024136.55138.50130.80130.80130.3536
Dec 17, 2024137.70138.70137.20137.20136.7375
Dec 16, 2024139.65139.65139.65139.65139.17-
Dec 13, 2024143.10143.10139.75139.75139.27-
Dec 12, 2024145.40145.40143.70143.70143.2025
Dec 11, 2024140.45146.25140.45146.25145.75-
Dec 10, 2024140.40140.45140.40140.45139.97-
Dec 9, 2024138.40140.25138.40140.25139.776
Dec 6, 2024137.80138.20137.80138.20137.7240
Dec 5, 2024139.40139.40137.95137.95137.47-
Dec 4, 2024140.65140.65139.90139.90139.4240
Dec 3, 2024139.80141.55139.80141.55141.06-
Dec 2, 2024137.65140.20137.65140.20139.727
Nov 29, 2024140.70140.70138.05138.05137.57-
Nov 28, 2024137.55139.80137.55139.80139.32-
Nov 27, 2024139.60139.60137.45137.45136.98-
Nov 26, 2024136.85139.05136.85139.05138.5715
Nov 25, 2024140.10143.55139.45139.45138.9721
Nov 22, 2024142.30143.55142.30142.40141.9125
Nov 21, 2024141.40142.20141.00141.00140.5130
Nov 20, 2024138.20140.55138.20140.55140.0740
Nov 19, 2024139.80139.80138.75138.75138.274
Nov 18, 2024132.55137.75132.55137.75137.2840
Nov 15, 2024131.40133.05131.40133.05132.59-
Nov 14, 2024130.75131.65130.75131.65131.20-
Nov 13, 2024132.90135.65132.70132.70132.2435
Nov 12, 2024131.55133.75131.55132.90132.4470
Nov 11, 2024137.55137.55137.55137.55137.08-
Nov 8, 2024135.90139.45135.90139.45138.976
Nov 7, 2024133.85136.95133.85135.70135.2360
Nov 6, 2024136.50136.50133.35133.35132.8945
Nov 5, 2024132.55132.55132.55132.55132.09-
Nov 4, 2024132.70134.65132.70133.05132.5915
Nov 1, 2024134.20134.20133.35133.35132.89-
Oct 31, 2024138.40138.40134.00134.00133.542
Oct 30, 2024141.50141.50139.00139.00138.52-
Oct 29, 2024139.65141.80139.65141.80141.31-
Oct 28, 2024138.40139.80138.40139.80139.32-
Oct 25, 2024138.40138.40138.40138.40137.92-
Oct 24, 2024141.85141.85138.95138.95138.47-
Oct 23, 2024142.40142.40140.95140.95140.46-
Oct 22, 2024140.95142.30140.95142.30141.81128
Oct 21, 2024141.10141.45140.75140.75140.2758
Oct 18, 2024137.20138.55137.20138.45137.97112
Oct 17, 2024135.50136.85135.50136.85136.38-
Oct 16, 2024134.20135.75134.20135.75135.28-
Oct 15, 2024129.75133.30129.75133.30132.84-
Oct 14, 2024129.65129.75129.65129.75129.30-
Oct 11, 2024128.00128.00128.00128.00127.56-
Oct 10, 2024125.15127.70125.15127.70127.26-
Oct 9, 2024124.10125.30124.10125.30124.87-
Oct 8, 2024123.45125.25123.45125.25124.8240
Oct 7, 2024125.60125.60124.55124.55124.12-
Oct 4, 2024 0.38 Dividend
Oct 4, 2024125.95125.95125.95125.95125.52-
Oct 3, 2024127.00127.00125.90125.90125.0710
Oct 2, 2024127.05128.20127.05128.20127.35-
Oct 1, 2024126.30126.30126.30126.30125.46-
Sep 30, 2024126.15126.15126.15126.15125.32-
Sep 27, 2024129.45129.45127.15127.15126.31-
Sep 26, 2024130.70130.70130.45130.45129.59-
Sep 25, 2024129.45131.05129.45131.05130.18-
Sep 24, 2024128.75131.85128.75131.40130.5315
Sep 23, 2024128.35130.75128.35130.75129.8912
Sep 20, 2024126.15127.75126.15127.75126.91-
Sep 19, 2024126.00126.00126.00126.00125.17-
Sep 18, 2024125.60125.60125.60125.60124.77-
Sep 17, 2024126.50126.50125.55125.55124.72-
Sep 16, 2024128.20128.20126.80126.80125.96-
Sep 13, 2024126.95129.50126.95128.45127.6025
Sep 12, 2024123.55127.40123.50127.40126.5619
Sep 11, 2024123.05123.60123.05123.60122.7855
Sep 10, 2024121.20122.80121.20122.80121.99-
Sep 9, 2024119.80119.80119.80119.80119.0137
Sep 6, 2024123.30123.35120.75120.75119.9520
Sep 5, 2024123.45123.55123.45123.55122.73-
Sep 4, 2024121.10122.80121.10122.80121.99-
Sep 3, 2024125.95125.95121.90121.90121.09458
Sep 2, 2024125.95125.95125.95125.95125.12-
Aug 30, 2024126.70126.70126.25126.25125.42-
Aug 29, 2024126.05127.10126.05127.10126.26-
Aug 28, 2024125.35126.20125.20126.05125.2289
Aug 27, 2024125.65126.80125.65126.80125.96-
Aug 26, 2024126.00126.15126.00126.15125.322
Aug 23, 2024125.45126.05125.45125.65124.8210
Aug 22, 2024125.50125.50125.20125.20124.37-
Aug 21, 2024124.40125.80124.40125.80124.97-
Aug 20, 2024123.95124.30123.95124.30123.48-
Aug 19, 2024122.65124.30122.65124.30123.48-
Aug 16, 2024120.65123.25120.65123.25122.44-
Aug 15, 2024119.40119.40119.40119.40118.61-
Aug 14, 2024120.65120.65119.05119.05118.269
Aug 13, 2024121.05121.05121.05121.05120.25-
Aug 12, 2024118.50121.50118.50121.50120.7020
Aug 9, 2024116.30118.65116.30118.65117.8720
Aug 8, 2024117.55117.55117.55117.55116.77-
Aug 7, 2024118.05118.05117.70117.70116.92-
Aug 6, 2024117.50119.55117.50118.25117.4785
Aug 5, 2024122.65122.65122.05122.05121.2415
Aug 2, 2024128.10128.10128.10128.10127.25-
Aug 1, 2024126.70127.15126.70127.15126.31-
Jul 31, 2024126.35127.80126.35127.80126.9650
Jul 30, 2024125.10126.45125.10126.45125.61-
Jul 29, 2024124.20124.90124.20124.90124.07-
Jul 26, 2024124.70124.70124.70124.70123.88-
Jul 25, 2024124.30125.10124.30125.10124.2731
Jul 24, 2024127.30127.70126.70126.70125.8660
Jul 23, 2024126.15127.20126.15127.20126.3650
Jul 22, 2024126.70126.70126.70126.70125.86-
Jul 19, 2024124.75124.75124.75124.75123.93-
Jul 18, 2024129.45129.45126.55126.55125.7130
Jul 17, 2024127.00128.95127.00127.70126.86110
Jul 16, 2024125.80128.20125.80128.20127.3510
Jul 15, 2024123.55123.55123.55123.55122.73100
Jul 12, 2024123.60124.65123.60124.65123.83-
Jul 11, 2024122.80124.95122.80124.95124.12-
Jul 10, 2024121.30122.55121.30122.55121.74-
Jul 9, 2024120.70121.15120.70121.15120.35-
Jul 8, 2024120.90120.90120.90120.90120.102
Jul 5, 2024 0.38 Dividend
Jul 5, 2024119.15120.90119.15120.90120.10-
Jul 4, 2024119.20119.20119.00119.00117.82-
Jul 3, 2024117.65119.85110.65119.85118.6620
Jul 2, 2024115.50117.10115.50117.10115.93-
Jul 1, 2024115.65116.35115.65116.35115.1985
Jun 28, 2024116.90116.90116.00116.00114.85-
Jun 27, 2024116.35118.15116.35117.25116.085
Jun 26, 2024114.15116.45114.15116.45115.29-
Jun 25, 2024115.10115.10114.45114.45113.31-
Jun 24, 2024116.10117.05116.10116.10114.94113
Jun 21, 2024116.40116.40116.40116.40115.24-
Jun 20, 2024113.35116.50113.35116.50115.34-
Jun 19, 2024113.15113.15112.65112.65111.53-
Jun 18, 2024112.40113.85112.10113.85112.723
Jun 17, 2024112.05113.05112.05112.75111.634
Jun 14, 2024112.50113.20112.50113.20112.07-
Jun 13, 2024112.00112.00111.95111.95110.8420
Jun 12, 2024113.60113.60112.50112.50111.3829
Jun 11, 2024113.70113.70113.40113.40112.27-
Jun 10, 2024114.65116.15114.65116.15114.9910
Jun 7, 2024117.80117.80114.45114.65113.51340
Jun 6, 2024118.20120.00118.20120.00118.8110
Jun 5, 2024116.15117.60116.15117.60116.43-
Jun 4, 2024116.70116.70116.20116.20115.04-
Jun 3, 2024117.70117.70117.70117.70116.53-
May 31, 2024117.65117.65117.65117.65116.48-
May 30, 2024118.10118.75118.10118.75117.57-
May 29, 2024119.60119.60119.00119.00117.82-
May 28, 2024118.25120.85118.25120.30119.1059
May 27, 2024118.30119.95118.30119.95118.7650
May 24, 2024118.80119.00118.20118.20117.0214
May 23, 2024118.70118.95118.70118.95117.77-
May 22, 2024122.50122.50120.00120.00118.8176
May 21, 2024121.15123.50121.15123.50122.27-
May 20, 2024123.15123.15123.15123.15121.92-
May 17, 2024119.30121.35119.30121.35120.14160
May 16, 2024119.50119.50119.10119.10117.9110
May 15, 2024118.30120.00118.30120.00118.8117
May 14, 2024116.70118.30116.70118.30117.12-
May 13, 2024118.85118.85118.85118.85117.673
May 10, 2024117.50118.40117.45118.40117.22130
May 9, 2024114.65114.65114.65114.65113.51-
May 8, 2024114.70114.70114.70114.70113.56-
May 7, 2024113.85114.95113.85114.95113.81-
May 6, 2024113.80113.80113.80113.80112.67-
May 3, 2024112.35113.40112.30113.40112.2771
May 2, 2024111.50111.50111.50111.50110.39-
Apr 30, 2024113.85113.85112.60112.60111.48-
Apr 29, 2024114.95115.65114.95115.65114.5074
Apr 26, 2024115.90115.90115.90115.90114.75-
Apr 25, 2024112.40115.30112.40115.30114.15-
Apr 24, 2024112.10112.50112.10112.50111.38-
Apr 23, 2024109.60112.25109.60112.25111.13241
Apr 22, 2024112.35112.35111.45111.45110.34-
Apr 19, 2024114.40115.20114.40115.20114.05-
Apr 18, 2024114.75114.75114.75114.75113.61-
Apr 17, 2024112.50114.65112.50114.55113.4125
Apr 16, 2024112.45113.80112.45113.80112.67-
Apr 15, 2024113.45114.90113.45114.90113.7610
Apr 12, 2024116.50117.10116.50116.50115.34325
Apr 11, 2024115.00115.00114.50114.50113.36-
Apr 10, 2024114.85115.10114.30114.30113.16252
Apr 9, 2024113.15114.60113.15114.60113.4610
Apr 8, 2024117.05117.05117.05117.05115.894
Apr 5, 2024111.95115.00111.95115.00113.86100
Apr 4, 2024 0.38 Dividend
Apr 4, 2024112.10113.45112.10113.45112.3215
Apr 3, 2024112.95113.15112.95113.15111.63-
Apr 2, 2024113.25113.95113.25113.65112.1226
Mar 28, 2024110.25112.70109.75112.70111.1860
Mar 27, 2024102.20109.85102.20109.85108.3738
Mar 26, 2024101.90101.90101.45101.45100.09-
Mar 25, 2024100.50103.05100.30102.10100.73580
Mar 22, 2024100.30101.45100.30100.7099.35100
Mar 21, 2024102.95102.95101.35101.3599.99-
Mar 20, 202499.04102.1599.04102.15100.78-
Mar 19, 2024100.50100.5099.5099.5098.16-
Mar 18, 2024101.50101.65101.50101.65100.28200
Mar 15, 2024102.35102.35102.15102.15100.78-
Mar 14, 2024103.45104.65102.40102.40101.02377
Mar 13, 2024101.95104.10101.95103.55102.1660
Mar 12, 2024104.10104.10102.30102.30100.92-
Mar 11, 2024103.80105.05103.80104.95103.54255
Mar 8, 2024101.80102.90101.80102.90101.52-
Mar 7, 2024101.65101.75101.65101.75100.38-
Mar 6, 2024100.85102.55100.70101.3599.9966
Mar 5, 2024101.60101.85101.60101.85100.48-
Mar 4, 202498.14101.9096.98101.90100.53173
Mar 1, 202494.3497.3894.3497.3896.07-
Feb 29, 202493.0695.0093.0694.7893.51113
Feb 28, 202494.4694.4693.3493.3492.0820
Feb 27, 202496.0697.2294.4094.4093.1315
Feb 26, 202498.9698.9697.4697.4696.15117
Feb 23, 202495.4698.0295.4698.0296.70-
Feb 22, 202497.8697.8696.0896.2694.9740
Feb 21, 202498.8898.8898.2298.2296.9010

Related Tickers

H3M.DU Hochschild Mining PLC
2.2700
-1.30%
 
SII.F Wheaton Precious Metals Corp.
65.40
-1.59%
 
SII.DE Wheaton Precious Metals Corp.
65.92
-1.26%
 
3FO.BE Franco-Nevada Corp
134.10
-0.37%
 
SSR.AX SSR Mining Inc.
16.26
+0.12%
 
5BG.F B2Gold Corp.
2.7300
+3.06%
 
KNT.TO K92 Mining Inc.
9.93
-4.15%
 
OR Osisko Gold Royalties Ltd
18.62
-2.23%
 
FNV.TO Franco-Nevada Corporation
197.26
-1.82%
 
SSRM.TO SSR Mining Inc.
14.58
-1.95%