Frankfurt - Delayed Quote
EUR
Royal Gold, Inc. (RG3.F)
205.00
+0.30
(+0.15%)
As of 8:02:18 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
205.00
205.00
205.00
205.00
205.00
334
Oct 30, 2026
210.00
210.00
204.20
204.70
204.70
334
Oct 29, 2026
214.00
214.00
214.00
214.00
214.00
-
Oct 28, 2026
212.20
214.30
212.20
214.30
214.30
5
Oct 27, 2026
206.80
206.80
206.80
206.80
206.80
-
Oct 26, 2026
203.50
208.50
203.50
208.50
208.50
25
Oct 23, 2026
206.40
206.40
203.80
203.80
203.80
10
Oct 22, 2026
211.60
211.60
211.60
211.60
211.60
-
Oct 21, 2026
210.10
214.60
210.10
214.60
214.60
240
Oct 20, 2026
206.50
206.50
206.50
206.50
206.50
-
Oct 19, 2026
212.00
212.00
211.40
211.40
211.40
200
Oct 16, 2026
206.30
211.10
206.30
211.10
211.10
13
Oct 15, 2026
200.60
200.60
200.60
200.60
200.60
-
Oct 14, 2026
206.30
206.30
200.80
200.80
200.80
339
Oct 13, 2026
210.60
216.10
210.60
216.10
216.10
10
Oct 12, 2026
208.00
211.60
208.00
211.60
211.60
-
Oct 9, 2026
206.20
206.20
206.20
206.20
206.20
-
Oct 8, 2026
202.00
202.00
202.00
202.00
202.00
-
Oct 7, 2026
204.20
204.70
203.70
204.70
204.70
30
Oct 6, 2026
204.50
207.40
204.50
207.40
207.40
5
Oct 5, 2026
207.00
211.60
207.00
209.30
209.30
20
Oct 2, 2026
0.42332
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
204.30
208.00
204.30
208.00
208.00
-
Oct 1, 2026
205.70
211.80
205.70
209.20
208.72
580
Sep 30, 2026
209.10
210.90
209.10
210.90
210.42
27
Sep 29, 2026
209.10
213.30
209.10
213.30
212.82
59
Sep 28, 2026
213.20
214.90
211.40
211.40
210.92
20
Sep 25, 2026
219.70
221.20
219.40
221.20
220.70
2
Sep 24, 2026
219.40
224.60
219.40
221.40
220.90
105
Sep 23, 2026
221.90
221.90
221.30
221.90
221.40
5
Sep 22, 2026
214.30
226.00
214.30
226.00
225.49
225
Sep 21, 2026
213.80
216.30
213.80
216.30
215.81
-
Sep 18, 2026
218.50
218.50
217.70
217.70
217.21
-
Sep 17, 2026
213.30
219.80
213.30
219.00
218.50
50
Sep 16, 2026
216.60
216.60
211.60
211.60
211.12
-
Sep 15, 2026
213.20
214.30
213.20
214.30
213.81
-
Sep 14, 2026
211.20
217.50
211.20
215.00
214.51
54
Sep 11, 2026
217.40
217.40
216.90
216.90
216.41
-
Sep 10, 2026
224.80
224.80
219.10
219.10
218.60
-
Sep 9, 2026
224.20
226.20
224.20
226.20
225.69
-
Sep 8, 2026
222.00
226.90
221.90
225.80
225.29
276
Sep 7, 2026
222.30
222.40
222.30
222.40
221.90
-
Sep 4, 2026
225.00
225.70
225.00
225.70
225.19
-
Sep 3, 2026
222.30
225.90
222.30
225.70
225.19
110
Sep 2, 2026
217.10
223.70
217.10
223.70
223.19
55
Sep 1, 2026
221.90
221.90
216.60
216.60
216.11
100
Aug 31, 2026
224.10
224.50
220.00
223.10
222.59
161
Aug 28, 2026
226.40
229.60
226.40
226.80
226.29
39
Aug 27, 2026
227.40
229.90
227.40
229.60
229.08
5
Aug 26, 2026
225.60
229.00
225.60
229.00
228.48
143
Aug 25, 2026
222.50
229.00
222.50
229.00
228.48
17
Aug 24, 2026
221.40
225.90
220.50
224.50
223.99
67
Aug 21, 2026
215.20
222.10
215.20
222.00
221.50
22
Aug 20, 2026
211.10
214.80
205.30
214.80
214.31
219
Aug 19, 2026
197.05
211.80
197.05
211.80
211.32
36
Aug 18, 2026
200.20
200.20
200.20
200.20
199.75
5
Aug 17, 2026
199.40
204.70
198.65
202.80
202.34
85
Aug 14, 2026
194.05
199.45
194.05
199.45
199.00
42
Aug 13, 2026
201.60
201.70
198.05
198.05
197.60
72
Aug 12, 2026
200.70
204.40
200.70
204.40
203.94
33
Aug 11, 2026
201.30
204.90
200.60
204.90
204.43
13
Aug 10, 2026
196.25
203.00
196.25
203.00
202.54
64
Aug 7, 2026
188.45
198.40
188.45
198.40
197.95
547
Aug 6, 2026
186.05
190.15
186.05
186.05
185.63
114
Aug 5, 2026
179.90
187.25
179.90
187.25
186.82
55
Aug 4, 2026
174.05
178.35
174.05
178.35
177.95
-
Aug 3, 2026
170.40
175.45
170.40
174.80
174.40
125
Jul 31, 2026
175.00
175.00
171.85
171.85
171.46
20
Jul 30, 2026
168.10
168.10
168.10
168.10
167.72
-
Jul 29, 2026
172.00
175.25
169.05
169.95
169.56
184
Jul 28, 2026
174.05
174.05
174.05
174.05
173.65
-
Jul 27, 2026
176.40
181.25
176.40
177.50
177.10
15
Jul 24, 2026
171.95
178.30
171.95
176.70
176.30
30
Jul 23, 2026
175.05
178.00
175.05
175.90
175.50
321
Jul 22, 2026
170.80
175.00
170.80
175.00
174.60
1
Jul 21, 2026
164.25
169.35
164.25
168.90
168.52
250
Jul 20, 2026
164.05
164.20
164.05
164.20
163.83
7
Jul 17, 2026
165.95
165.95
164.95
164.95
164.58
-
Jul 16, 2026
170.00
170.00
165.70
165.70
165.32
77
Jul 15, 2026
167.05
170.75
167.05
170.45
170.06
48
Jul 14, 2026
168.75
173.00
168.75
172.55
172.16
40
Jul 13, 2026
169.55
169.55
168.20
168.20
167.82
100
Jul 10, 2026
171.95
173.45
171.95
172.90
172.51
15
Jul 9, 2026
166.70
171.95
166.70
171.95
171.56
13
Jul 8, 2026
170.40
170.95
167.65
167.65
167.27
18
Jul 7, 2026
173.65
173.65
172.70
172.70
172.31
10
Jul 6, 2026
183.00
184.00
175.10
176.45
176.05
444
Jul 3, 2026
178.10
183.30
178.10
181.80
181.39
125
Jul 2, 2026
0.42332
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
173.70
177.95
173.70
177.95
177.55
20
Jul 1, 2026
172.05
173.05
172.05
173.05
172.18
7
Jun 30, 2026
175.00
178.65
173.65
173.65
172.78
195
Jun 29, 2026
179.25
182.40
176.55
176.55
175.67
111
Jun 26, 2026
176.60
182.70
176.60
182.70
181.78
-
Jun 25, 2026
176.00
182.65
176.00
178.80
177.90
86
Jun 24, 2026
179.05
179.05
175.00
175.00
174.12
550
Jun 23, 2026
182.50
182.50
181.30
181.30
180.39
10
Jun 22, 2026
184.05
188.20
184.05
188.20
187.26
-
Jun 19, 2026
185.00
185.00
185.00
185.00
184.07
16
Jun 18, 2026
191.15
191.15
186.90
186.90
185.96
75
Jun 17, 2026
188.45
188.45
188.45
188.45
187.51
-
Jun 16, 2026
184.05
189.70
184.05
187.00
186.06
4,615
Jun 15, 2026
183.10
187.00
183.10
184.40
183.48
10
Jun 12, 2026
178.70
178.70
178.70
178.70
177.80
33
Jun 11, 2026
169.00
175.60
169.00
175.60
174.72
55
Jun 10, 2026
172.05
174.00
172.05
174.00
173.13
163
Jun 9, 2026
176.70
181.40
174.65
174.65
173.78
268
Jun 8, 2026
176.05
180.70
176.05
177.85
176.96
130
Jun 5, 2026
186.05
186.05
178.60
178.60
177.71
66
Jun 4, 2026
186.05
189.65
186.05
189.40
188.45
42
Jun 3, 2026
185.60
190.20
185.60
188.15
187.21
54
Jun 2, 2026
186.65
188.15
185.75
188.15
187.21
5
Jun 1, 2026
190.55
190.55
187.25
187.25
186.31
38
May 29, 2026
189.90
193.95
189.90
193.10
192.13
25
May 28, 2026
187.75
191.50
184.00
191.50
190.54
312
May 27, 2026
191.75
191.75
188.15
188.15
187.21
-
May 26, 2026
193.00
194.10
192.75
194.10
193.13
9
May 25, 2026
195.00
198.00
193.85
193.85
192.88
18
May 22, 2026
189.05
189.65
188.10
189.65
188.70
75
May 21, 2026
190.05
191.10
190.05
191.10
190.14
100
May 20, 2026
187.70
192.20
187.70
191.15
190.19
65
May 19, 2026
194.00
194.45
189.00
189.35
188.40
454
May 18, 2026
199.00
199.00
193.25
193.25
192.28
129
May 15, 2026
200.70
203.00
196.70
197.55
196.56
160
May 14, 2026
208.10
212.90
207.90
207.90
206.86
42
May 13, 2026
210.00
214.50
204.00
209.10
208.05
387
May 12, 2026
205.10
209.40
204.00
209.40
208.35
489
May 11, 2026
199.10
208.20
199.10
208.20
207.16
-
May 8, 2026
198.05
202.30
198.05
202.30
201.29
-
May 7, 2026
201.00
209.70
201.00
201.20
200.19
545
May 6, 2026
196.10
200.80
196.10
200.50
199.50
50
May 5, 2026
194.40
195.10
193.25
193.25
192.28
18
May 4, 2026
199.65
200.70
194.80
195.00
194.02
128
Apr 30, 2026
197.05
202.20
197.05
198.50
197.51
250
Apr 29, 2026
200.10
200.10
196.60
196.60
195.62
10
Apr 28, 2026
207.10
207.10
202.60
202.60
201.59
-
Apr 27, 2026
212.40
218.20
210.70
210.70
209.64
50
Apr 24, 2026
213.10
214.90
213.10
214.90
213.82
250
Apr 23, 2026
212.10
213.60
212.10
213.60
212.53
1
Apr 22, 2026
216.90
221.90
213.40
213.40
212.33
4
Apr 21, 2026
221.10
222.10
215.30
215.30
214.22
185
Apr 20, 2026
229.00
229.00
224.00
224.00
222.88
150
Apr 17, 2026
219.80
219.80
219.80
219.80
218.70
-
Apr 16, 2026
227.30
227.30
221.80
221.80
220.69
26
Apr 15, 2026
226.40
229.40
226.40
229.40
228.25
201
Apr 14, 2026
223.60
228.80
223.60
228.80
227.65
-
Apr 13, 2026
224.00
224.00
224.00
224.00
222.88
-
Apr 10, 2026
224.00
226.30
224.00
226.30
225.17
-
Apr 9, 2026
227.20
228.60
227.20
227.40
226.26
15
Apr 8, 2026
230.10
235.90
228.80
228.80
227.65
47
Apr 7, 2026
224.00
225.30
223.10
225.00
223.87
79
Apr 2, 2026
0.42332
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
215.10
228.10
211.10
228.10
226.96
200
Apr 1, 2026
217.60
229.70
217.60
229.70
228.08
91
Mar 31, 2026
209.50
220.30
209.50
220.30
218.74
11
Mar 30, 2026
208.00
211.90
207.80
207.80
206.33
111
Mar 27, 2026
206.80
206.80
197.75
197.75
196.35
222
Mar 26, 2026
200.00
200.00
198.05
200.00
198.59
57
Mar 25, 2026
201.00
206.60
201.00
201.40
199.98
38
Mar 24, 2026
192.05
196.50
189.05
196.50
195.11
512
Mar 23, 2026
182.90
196.85
173.00
191.00
189.65
1,366
Mar 20, 2026
197.75
198.00
185.25
187.00
185.68
450
Mar 19, 2026
205.40
205.40
194.90
196.00
194.61
544
Mar 18, 2026
219.80
223.30
211.50
211.50
210.01
319
Mar 17, 2026
215.10
221.90
215.10
221.90
220.33
30
Mar 16, 2026
224.20
224.20
215.30
215.30
213.78
315
Mar 13, 2026
233.20
233.20
224.20
224.20
222.62
185
Mar 12, 2026
235.50
235.50
234.20
234.20
232.54
4
Mar 11, 2026
241.30
241.30
238.20
238.20
236.52
-
Mar 10, 2026
241.50
245.90
241.50
242.50
240.79
122
Mar 9, 2026
234.00
241.40
230.00
241.40
239.69
165
Mar 6, 2026
237.70
240.10
236.70
239.90
238.20
34
Mar 5, 2026
246.80
246.80
232.80
236.30
234.63
90
Mar 4, 2026
244.30
246.00
241.90
242.20
240.49
89
Mar 3, 2026
256.60
256.60
238.10
241.40
239.69
235
Mar 2, 2026
264.90
264.90
252.90
258.60
256.77
310
Feb 27, 2026
245.00
254.00
245.00
252.30
250.52
5
Feb 26, 2026
242.30
248.70
241.20
248.70
246.94
70
Feb 25, 2026
243.10
246.20
243.00
243.00
241.28
35
Feb 24, 2026
239.10
248.10
239.10
244.90
243.17
45
Feb 23, 2026
241.00
245.50
240.50
240.50
238.80
886
Feb 20, 2026
230.60
242.80
230.60
242.80
241.08
22
Feb 19, 2026
239.50
239.50
228.60
230.80
229.17
233
Feb 18, 2026
233.10
240.00
233.10
235.50
233.84
11
Feb 17, 2026
234.20
239.90
234.10
234.10
232.45
45
Feb 16, 2026
242.90
242.90
238.80
238.80
237.11
58
Feb 13, 2026
229.40
240.30
229.40
240.30
238.60
75
Feb 12, 2026
238.10
242.90
230.20
230.20
228.57
227
Feb 11, 2026
237.10
239.60
237.10
239.60
237.91
102
Feb 10, 2026
234.90
239.10
234.90
239.10
237.41
29
Feb 9, 2026
223.20
232.80
223.20
232.80
231.15
-
Feb 6, 2026
217.10
224.70
217.10
224.70
223.11
55
Feb 5, 2026
222.50
222.50
214.90
214.90
213.38
198
Feb 4, 2026
224.10
231.90
218.50
223.80
222.22
274
Feb 3, 2026
229.90
232.90
222.80
222.80
221.23
492
Feb 2, 2026
219.00
220.50
212.90
218.80
217.25
188
Jan 30, 2026
229.90
232.00
220.00
220.40
218.84
299
Jan 29, 2026
251.10
254.20
239.90
241.50
239.79
188
Jan 28, 2026
246.50
251.90
246.10
251.90
250.12
120
Jan 27, 2026
243.90
243.90
234.90
242.90
241.18
218
Jan 26, 2026
250.00
251.40
244.00
244.00
242.28
473
Jan 23, 2026
245.50
249.30
245.50
247.80
246.05
194
Jan 22, 2026
237.70
246.90
237.70
245.70
243.96
208
Jan 21, 2026
243.60
246.00
237.40
239.10
237.41
223
Jan 20, 2026
234.40
236.40
228.40
236.40
234.73
980
Jan 19, 2026
232.20
237.50
231.90
235.50
233.84
338
Jan 16, 2026
222.00
227.10
222.00
227.10
225.50
54
Jan 15, 2026
214.70
222.60
214.70
222.60
221.03
50
Jan 14, 2026
215.00
221.00
215.00
218.80
217.25
38
Jan 13, 2026
210.00
218.20
209.90
218.10
216.56
160
Jan 12, 2026
217.30
217.80
212.10
212.10
210.60
121
Jan 9, 2026
207.00
212.60
207.00
211.00
209.51
133
Jan 8, 2026
205.30
209.20
205.30
208.70
207.23
179
Jan 7, 2026
207.40
210.20
206.80
207.10
205.64
71
Jan 6, 2026
194.95
209.40
194.95
209.40
207.92
35
Jan 5, 2026
192.30
197.75
191.55
195.40
194.02
311
Jan 2, 2026
0.42332
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
190.60
191.50
184.40
187.90
186.57
271
Dec 30, 2025
191.00
192.55
191.00
192.05
190.22
20
Dec 29, 2025
195.25
198.45
189.50
191.35
189.53
176
Dec 23, 2025
198.00
199.30
197.30
197.85
195.97
192
Dec 22, 2025
198.70
200.00
196.40
196.40
194.53
314
Dec 19, 2025
188.50
196.05
188.50
193.40
191.56
120
Dec 18, 2025
187.95
191.65
187.95
189.95
188.14
9
Dec 17, 2025
187.00
189.85
185.90
188.35
186.56
127
Dec 16, 2025
184.65
187.15
184.65
185.30
183.54
231
Dec 15, 2025
188.90
190.90
182.85
183.55
181.80
333
Dec 12, 2025
187.95
192.85
185.40
185.40
183.63
582
Dec 11, 2025
178.00
186.15
178.00
186.15
184.38
210
Dec 10, 2025
175.45
178.45
175.05
178.45
176.75
259
Dec 9, 2025
170.00
175.40
170.00
174.30
172.64
267
Dec 8, 2025
173.35
174.55
169.95
169.95
168.33
317
Dec 5, 2025
173.70
173.70
172.70
172.70
171.06
-
Dec 4, 2025
170.95
170.95
170.95
170.95
169.32
-
Dec 3, 2025
172.00
173.10
172.00
172.60
170.96
84
Dec 2, 2025
170.95
171.90
169.15
171.90
170.26
52
Dec 1, 2025
176.30
176.30
173.00
173.30
171.65
190
Nov 28, 2025
173.55
175.45
173.55
175.45
173.78
170
Nov 27, 2025
171.60
174.35
171.60
171.90
170.26
36
Nov 26, 2025
165.80
173.55
165.40
173.55
171.90
135
Nov 25, 2025
165.95
166.30
165.95
166.30
164.72
-
Nov 24, 2025
160.75
165.50
160.75
164.70
163.13
141
Nov 21, 2025
155.35
160.80
155.35
159.65
158.13
66
Nov 20, 2025
162.95
162.95
157.85
159.10
157.58
103
Nov 19, 2025
161.00
164.65
161.00
163.05
161.50
694
Nov 18, 2025
158.00
160.30
158.00
160.30
158.77
4
Nov 17, 2025
160.00
161.30
157.95
157.95
156.45
53
Nov 14, 2025
162.55
162.55
156.90
159.60
158.08
19
Nov 13, 2025
167.00
167.00
162.85
162.85
161.30
3
Nov 12, 2025
160.25
166.75
160.05
166.75
165.16
50
Nov 11, 2025
159.95
161.60
159.95
161.25
159.71
36
Nov 10, 2025
154.95
159.90
154.95
159.90
158.38
90
Nov 7, 2025
147.60
152.40
147.60
152.40
150.95
-
Nov 6, 2025
150.75
150.95
148.20
148.20
146.79
40
Nov 5, 2025
147.75
150.55
147.65
150.00
148.57
68
Nov 4, 2025
149.40
149.40
147.75
147.75
146.34
100
Nov 3, 2025
151.95
151.95
150.85
151.30
149.86
1
