Betashares Global Royalties ETF (ASX:ROYL)
Australia
· Delayed Price · Currency is AUD 12.64
+0.10 (0.80%)
At close: Dec 5, 2025
ASX:ROYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.62 | 12.65 | 12.61 | 12.64 | 12.64 | 0.80% | 14,660 |
| Dec 4, 2025 | 12.67 | 12.68 | 12.54 | 12.54 | 12.54 | 0.40% | 12,051 |
| Dec 3, 2025 | 12.69 | 12.69 | 12.49 | 12.49 | 12.49 | -1.58% | 24,452 |
| Dec 2, 2025 | 12.73 | 12.73 | 12.65 | 12.69 | 12.69 | -0.31% | 34,428 |
| Dec 1, 2025 | 12.81 | 12.90 | 12.73 | 12.73 | 12.73 | -0.31% | 13,495 |
| Nov 28, 2025 | 12.86 | 12.86 | 12.71 | 12.77 | 12.71 | 0.47% | 27,258 |
| Nov 27, 2025 | 12.89 | 12.89 | 12.71 | 12.71 | 12.65 | - | 34,535 |
| Nov 26, 2025 | 12.90 | 12.90 | 12.45 | 12.71 | 12.65 | -0.24% | 30,600 |
| Nov 25, 2025 | 12.70 | 12.74 | 12.66 | 12.74 | 12.68 | 2.33% | 18,869 |
| Nov 24, 2025 | 12.95 | 12.95 | 12.45 | 12.45 | 12.39 | 0.24% | 30,775 |
| Nov 21, 2025 | 12.75 | 12.75 | 12.36 | 12.42 | 12.36 | -2.59% | 32,803 |
| Nov 20, 2025 | 12.61 | 12.82 | 12.61 | 12.75 | 12.69 | 1.27% | 36,597 |
| Nov 19, 2025 | 12.56 | 12.73 | 12.50 | 12.59 | 12.53 | 0.24% | 21,103 |
| Nov 18, 2025 | 12.80 | 12.80 | 12.56 | 12.56 | 12.50 | -1.64% | 25,490 |
| Nov 17, 2025 | 12.80 | 12.85 | 12.73 | 12.77 | 12.71 | 0.16% | 14,344 |
| Nov 14, 2025 | 13.00 | 13.05 | 12.75 | 12.75 | 12.69 | -1.47% | 16,976 |
| Nov 13, 2025 | 12.91 | 12.98 | 12.90 | 12.94 | 12.88 | 0.94% | 62,016 |
| Nov 12, 2025 | 12.84 | 12.98 | 12.78 | 12.82 | 12.76 | 0.63% | 19,095 |
| Nov 11, 2025 | 12.71 | 12.76 | 12.68 | 12.74 | 12.68 | 0.71% | 23,314 |
| Nov 10, 2025 | 12.68 | 12.68 | 12.62 | 12.65 | 12.59 | -0.24% | 11,820 |
| Nov 7, 2025 | 12.73 | 12.74 | 12.63 | 12.68 | 12.62 | 1.68% | 17,255 |
| Nov 6, 2025 | 12.34 | 12.60 | 12.34 | 12.47 | 12.41 | 1.05% | 16,914 |
| Nov 5, 2025 | 12.42 | 12.42 | 12.32 | 12.34 | 12.28 | -0.64% | 22,521 |
| Nov 4, 2025 | 12.49 | 12.49 | 12.41 | 12.42 | 12.36 | -0.56% | 8,738 |
| Nov 3, 2025 | 12.51 | 12.53 | 12.47 | 12.49 | 12.43 | -0.87% | 17,467 |
| Oct 31, 2025 | 12.44 | 12.60 | 12.31 | 12.60 | 12.48 | 0.88% | 29,600 |
| Oct 30, 2025 | 12.40 | 12.50 | 12.35 | 12.49 | 12.37 | 0.32% | 38,454 |
| Oct 29, 2025 | 12.52 | 12.60 | 12.45 | 12.45 | 12.34 | -1.19% | 109,985 |
| Oct 28, 2025 | 12.65 | 12.65 | 12.56 | 12.60 | 12.48 | -1.49% | 31,705 |
| Oct 27, 2025 | 12.87 | 12.87 | 12.56 | 12.79 | 12.67 | -0.62% | 29,466 |
| Oct 24, 2025 | 12.80 | 12.87 | 12.66 | 12.87 | 12.75 | 0.31% | 27,110 |
| Oct 23, 2025 | 12.79 | 12.83 | 12.51 | 12.83 | 12.71 | -0.16% | 107,259 |
| Oct 22, 2025 | 13.14 | 13.14 | 12.71 | 12.85 | 12.73 | -2.50% | 109,790 |
| Oct 21, 2025 | 13.31 | 13.31 | 13.15 | 13.18 | 13.06 | -0.68% | 123,962 |
| Oct 20, 2025 | 13.55 | 13.56 | 13.16 | 13.27 | 13.15 | -2.14% | 34,644 |
| Oct 17, 2025 | 13.55 | 13.64 | 13.55 | 13.56 | 13.44 | 0.97% | 10,276 |
| Oct 16, 2025 | 13.50 | 13.50 | 13.32 | 13.43 | 13.31 | 0.83% | 23,282 |
| Oct 15, 2025 | 13.47 | 13.47 | 13.24 | 13.32 | 13.20 | -1.41% | 34,816 |
| Oct 14, 2025 | 13.39 | 13.51 | 13.16 | 13.51 | 13.39 | 4.24% | 96,606 |
| Oct 13, 2025 | 13.03 | 13.04 | 12.92 | 12.96 | 12.84 | - | 24,725 |
| Oct 10, 2025 | 13.16 | 13.16 | 12.94 | 12.96 | 12.84 | -1.89% | 20,974 |
| Oct 9, 2025 | 13.27 | 13.27 | 13.19 | 13.21 | 13.09 | - | 34,395 |
| Oct 8, 2025 | 13.31 | 13.31 | 12.90 | 13.21 | 13.09 | -0.60% | 59,224 |
| Oct 7, 2025 | 13.31 | 13.32 | 13.22 | 13.29 | 13.17 | 0.53% | 8,688 |
| Oct 6, 2025 | 13.20 | 13.28 | 13.16 | 13.22 | 13.10 | 0.23% | 26,795 |
| Oct 3, 2025 | 13.22 | 13.28 | 13.16 | 13.19 | 13.07 | -0.08% | 210,968 |
| Oct 2, 2025 | 12.99 | 13.24 | 12.90 | 13.20 | 13.08 | 1.69% | 36,044 |
| Oct 1, 2025 | 13.20 | 13.20 | 12.72 | 12.98 | 12.86 | -0.15% | 43,856 |
| Sep 30, 2025 | 13.00 | 13.00 | 12.92 | 13.00 | 12.82 | 0.08% | 30,540 |
| Sep 29, 2025 | 12.91 | 13.01 | 12.91 | 12.99 | 12.81 | 1.09% | 39,985 |
| Sep 26, 2025 | 12.87 | 12.88 | 12.84 | 12.85 | 12.67 | 0.23% | 9,470 |
| Sep 25, 2025 | 12.94 | 12.94 | 12.75 | 12.82 | 12.64 | 0.23% | 9,148 |
| Sep 24, 2025 | 12.81 | 12.81 | 12.73 | 12.79 | 12.62 | 0.31% | 17,489 |
| Sep 23, 2025 | 12.74 | 12.79 | 12.74 | 12.75 | 12.58 | 0.63% | 16,254 |
| Sep 22, 2025 | 12.75 | 12.80 | 12.67 | 12.67 | 12.50 | -0.08% | 20,538 |
| Sep 19, 2025 | 12.70 | 12.70 | 12.47 | 12.68 | 12.51 | 0.48% | 63,479 |
| Sep 18, 2025 | 12.61 | 12.63 | 12.55 | 12.62 | 12.45 | 0.56% | 4,297 |
| Sep 17, 2025 | 12.88 | 12.88 | 12.51 | 12.55 | 12.38 | -0.87% | 40,317 |
| Sep 16, 2025 | 12.89 | 12.89 | 12.60 | 12.66 | 12.49 | 0.72% | 54,294 |
| Sep 15, 2025 | 12.93 | 12.93 | 12.56 | 12.57 | 12.40 | -1.26% | 73,741 |
| Sep 12, 2025 | 12.65 | 12.74 | 12.61 | 12.73 | 12.56 | 1.35% | 38,989 |
| Sep 11, 2025 | 13.20 | 13.20 | 12.55 | 12.56 | 12.39 | 0.48% | 69,418 |
| Sep 10, 2025 | 12.64 | 13.34 | 12.47 | 12.50 | 12.33 | 0.24% | 17,724 |
| Sep 9, 2025 | 12.41 | 12.54 | 12.41 | 12.47 | 12.30 | 0.97% | 8,606 |
| Sep 8, 2025 | 12.64 | 12.65 | 12.35 | 12.35 | 12.18 | -0.40% | 28,282 |
| Sep 5, 2025 | 12.68 | 12.68 | 12.34 | 12.40 | 12.23 | 1.31% | 30,135 |
| Sep 4, 2025 | 12.26 | 12.26 | 12.21 | 12.24 | 12.07 | 0.33% | 18,548 |
| Sep 3, 2025 | 12.27 | 12.69 | 12.17 | 12.20 | 12.03 | -0.53% | 13,153 |
| Sep 2, 2025 | 12.25 | 12.31 | 12.16 | 12.27 | 12.10 | 0.45% | 41,963 |
| Sep 1, 2025 | 12.41 | 12.41 | 12.09 | 12.21 | 12.04 | 0.41% | 22,130 |
| Aug 29, 2025 | 12.49 | 12.70 | 12.16 | 12.16 | 11.94 | -0.33% | 27,337 |
| Aug 28, 2025 | 12.37 | 12.37 | 12.17 | 12.20 | 11.98 | 0.33% | 42,729 |
| Aug 27, 2025 | 12.20 | 12.21 | 12.16 | 12.16 | 11.94 | 0.33% | 14,523 |
| Aug 26, 2025 | 12.12 | 12.14 | 12.11 | 12.12 | 11.90 | -0.33% | 8,669 |
| Aug 25, 2025 | 12.37 | 12.37 | 12.12 | 12.16 | 11.94 | 0.41% | 50,734 |
| Aug 22, 2025 | 12.70 | 12.70 | 12.05 | 12.11 | 11.89 | 0.92% | 19,380 |
| Aug 21, 2025 | 11.99 | 12.50 | 11.97 | 12.00 | 11.78 | 1.35% | 26,907 |
| Aug 20, 2025 | 11.96 | 11.96 | 11.82 | 11.84 | 11.62 | -0.75% | 27,152 |
| Aug 19, 2025 | 12.05 | 12.77 | 11.92 | 11.93 | 11.71 | 0.34% | 17,919 |
| Aug 18, 2025 | 12.00 | 12.00 | 11.89 | 11.89 | 11.67 | -0.59% | 12,883 |
| Aug 15, 2025 | 11.94 | 11.96 | 11.89 | 11.96 | 11.74 | 1.18% | 7,442 |
| Aug 14, 2025 | 11.85 | 11.86 | 11.79 | 11.82 | 11.60 | 0.17% | 4,847 |
| Aug 13, 2025 | 11.78 | 11.82 | 11.77 | 11.80 | 11.58 | 0.25% | 18,963 |
| Aug 12, 2025 | 11.81 | 11.81 | 11.75 | 11.77 | 11.55 | 0.09% | 2,939 |
| Aug 11, 2025 | 11.89 | 12.72 | 11.76 | 11.76 | 11.54 | 0.09% | 22,355 |
| Aug 8, 2025 | 11.78 | 11.80 | 11.73 | 11.75 | 11.53 | 0.17% | 34,365 |
| Aug 7, 2025 | 11.80 | 11.91 | 11.71 | 11.73 | 11.51 | -0.68% | 55,439 |
| Aug 6, 2025 | 11.70 | 12.02 | 11.70 | 11.81 | 11.59 | 1.64% | 6,027 |
| Aug 5, 2025 | 11.69 | 11.69 | 11.61 | 11.62 | 11.41 | 1.40% | 56,793 |
| Aug 4, 2025 | 11.46 | 11.46 | 11.43 | 11.46 | 11.25 | -1.38% | 15,240 |
| Aug 1, 2025 | 11.82 | 11.82 | 11.61 | 11.62 | 11.41 | -1.27% | 50,120 |
| Jul 31, 2025 | 11.96 | 11.96 | 11.76 | 11.77 | 11.50 | -1.05% | 73,351 |
| Jul 30, 2025 | 12.01 | 12.02 | 11.85 | 11.90 | 11.62 | 0.13% | 43,551 |
| Jul 29, 2025 | 11.87 | 11.88 | 11.84 | 11.88 | 11.60 | -1.25% | 48,961 |
| Jul 28, 2025 | 11.93 | 12.03 | 11.93 | 12.03 | 11.75 | 1.09% | 11,486 |
| Jul 25, 2025 | 11.84 | 11.95 | 11.84 | 11.90 | 11.62 | 0.51% | 33,433 |
| Jul 24, 2025 | 11.83 | 11.84 | 11.80 | 11.84 | 11.56 | 0.42% | 38,354 |
| Jul 23, 2025 | 11.92 | 11.92 | 11.79 | 11.79 | 11.52 | - | 97,438 |
| Jul 22, 2025 | 11.93 | 11.94 | 11.75 | 11.79 | 11.52 | 0.08% | 112,646 |
| Jul 21, 2025 | 11.86 | 11.86 | 11.71 | 11.78 | 11.51 | -0.51% | 34,982 |