TipRanks
Go Ultimate55% OFF

Royal Gold (RG3) Historical Prices

DE:RG3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026207.40207.40204.10204.10204.10-4.09%290.45
Oct 29, 2026215.80215.80212.80212.80212.80-0.84%941.44
Oct 28, 2026214.20214.60214.20214.60214.60+0.75%00.00
Oct 27, 2026207.80213.00207.80213.00213.00+1.67%10.02
Oct 26, 2026204.00209.50204.00209.50209.50+1.65%110.16
Oct 23, 2026208.90210.20206.10206.10206.10-1.15%520.77
Oct 22, 2026212.60212.60208.50208.50208.50-3.16%240.36
Oct 21, 2026212.40215.30212.40215.30215.30+0.51%00.00
Oct 20, 2026210.10214.20208.30214.20214.20+1.42%700.98
Oct 19, 2026211.80211.80211.20211.20211.20+0.05%00.00
Oct 16, 2026206.30211.10206.30211.10211.10+5.23%130.17
Oct 15, 2026200.60200.60200.60200.60200.60-0.10%00.00
Oct 14, 2026206.30206.30200.80200.80200.80-7.08%3394.83
Oct 13, 2026210.60216.10210.60216.10216.10+2.13%100.14
Oct 12, 2026208.00211.60208.00211.60211.60+2.62%00.00
Oct 09, 2026206.20206.20206.20206.20206.20+2.08%00.00
Oct 08, 2026202.00202.00202.00202.00202.00-1.32%00.00
Oct 07, 2026204.20204.70203.70204.70204.70-1.30%300.41
Oct 06, 2026204.50207.40204.50207.40207.40-0.91%50.07
Oct 05, 2026207.00211.60207.00209.30209.30+0.63%200.27
Oct 02, 2026204.30208.00204.30208.00208.00-0.37%00.00
Oct 01, 2026205.70211.80205.70209.20208.78-0.81%5808.04
Sep 30, 2026209.10210.90209.10210.90210.48-1.13%270.37
Sep 29, 2026209.10213.30209.10213.30212.87+0.90%590.81
Sep 28, 2026213.20214.90211.40211.40210.97-4.43%200.27
Sep 25, 2026219.70221.20219.40221.20220.75-0.09%20.03
Sep 24, 2026219.40224.60219.40221.40220.95-0.23%1051.38
Sep 23, 2026221.90221.90221.30221.90221.45-1.81%50.07
Sep 22, 2026214.30226.00214.30226.00225.55+4.48%2253.05
Sep 21, 2026213.80216.30213.80216.30215.86-0.64%00.00
Sep 18, 2026218.50218.50217.70217.70217.26-0.59%00.00
Sep 17, 2026213.30219.80213.30219.00218.56+3.50%500.61
Sep 16, 2026216.60216.60211.60211.60211.17-1.26%00.00
Sep 15, 2026213.20214.30213.20214.30213.87-0.33%00.00
Sep 14, 2026211.20217.50211.20215.00214.57-0.88%540.66
Sep 11, 2026217.40217.40216.90216.90216.46-1.00%00.00
Sep 10, 2026224.80224.80219.10219.10218.66-3.14%00.00
Sep 09, 2026224.20226.20224.20226.20225.74+0.18%00.00
Sep 08, 2026222.00226.90221.90225.80225.35+1.53%2761.81
Sep 07, 2026222.30222.40222.30222.40221.95-1.46%00.00
Sep 04, 2026225.00225.70225.00225.70225.25+0.00%00.00
Sep 03, 2026222.30225.90222.30225.70225.25+0.89%1100.69
Sep 02, 2026217.10223.70217.10223.70223.25+3.28%550.34
Sep 01, 2026221.90221.90216.60216.60216.16-2.91%1000.63
Aug 31, 2026224.10224.50220.00223.10222.65-1.63%1611.02
Aug 28, 2026226.40229.60226.40226.80226.34-1.22%390.25
Aug 27, 2026227.40229.90227.40229.60229.14+0.26%50.03
Aug 26, 2026225.60229.00225.60229.00228.54+0.00%1430.92
Aug 25, 2026222.50229.00222.50229.00228.54+2.00%170.11
Aug 24, 2026221.40225.90220.50224.50224.05+1.13%670.42