Betashares Global Royalties ETF (ASX:ROYL)
Australia
· Delayed Price · Currency is AUD 13.72
-0.16 (-1.15%)
At close: Mar 6, 2026
ASX:ROYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.75 | 13.76 | 13.58 | 13.72 | 13.72 | -1.15% | 32,079 |
| Mar 5, 2026 | 14.00 | 14.77 | 13.80 | 13.88 | 13.88 | 0.51% | 43,776 |
| Mar 4, 2026 | 13.99 | 14.97 | 13.68 | 13.81 | 13.81 | -2.61% | 83,713 |
| Mar 3, 2026 | 14.31 | 15.32 | 14.10 | 14.18 | 14.18 | -0.91% | 70,021 |
| Mar 2, 2026 | 14.00 | 14.34 | 13.98 | 14.31 | 14.31 | 2.21% | 61,934 |
| Feb 27, 2026 | 14.01 | 14.06 | 13.98 | 14.00 | 13.94 | 0.50% | 9,671 |
| Feb 26, 2026 | 14.09 | 14.50 | 13.89 | 13.93 | 13.87 | -0.43% | 28,926 |
| Feb 25, 2026 | 13.97 | 14.07 | 13.93 | 13.99 | 13.93 | 1.23% | 25,650 |
| Feb 24, 2026 | 13.89 | 13.89 | 13.78 | 13.82 | 13.76 | 0.51% | 41,373 |
| Feb 23, 2026 | 13.63 | 14.07 | 13.63 | 13.75 | 13.69 | 1.33% | 40,533 |
| Feb 20, 2026 | 13.43 | 13.60 | 13.43 | 13.57 | 13.51 | 1.12% | 15,985 |
| Feb 19, 2026 | 13.47 | 13.47 | 13.34 | 13.42 | 13.36 | 0.07% | 20,299 |
| Feb 18, 2026 | 13.32 | 13.41 | 13.28 | 13.41 | 13.35 | 0.68% | 18,295 |
| Feb 17, 2026 | 13.42 | 13.42 | 13.28 | 13.32 | 13.26 | -0.60% | 14,618 |
| Feb 16, 2026 | 13.31 | 13.56 | 13.31 | 13.40 | 13.34 | 2.06% | 12,813 |
| Feb 13, 2026 | 13.39 | 13.39 | 13.05 | 13.13 | 13.07 | -1.94% | 11,423 |
| Feb 12, 2026 | 13.45 | 13.45 | 13.35 | 13.39 | 13.33 | 0.07% | 8,255 |
| Feb 11, 2026 | 13.32 | 13.38 | 13.28 | 13.38 | 13.32 | 2.06% | 18,939 |
| Feb 10, 2026 | 13.08 | 13.45 | 13.06 | 13.11 | 13.05 | 0.85% | 23,588 |
| Feb 9, 2026 | 12.78 | 13.33 | 12.78 | 13.00 | 12.94 | 3.75% | 29,813 |
| Feb 6, 2026 | 12.75 | 12.90 | 12.50 | 12.53 | 12.48 | -1.03% | 53,541 |
| Feb 5, 2026 | 13.19 | 13.19 | 12.64 | 12.66 | 12.60 | -1.02% | 44,519 |
| Feb 4, 2026 | 12.76 | 13.00 | 12.64 | 12.79 | 12.73 | 0.71% | 35,428 |
| Feb 3, 2026 | 12.59 | 12.89 | 12.59 | 12.70 | 12.64 | 1.60% | 22,265 |
| Feb 2, 2026 | 13.19 | 13.19 | 12.43 | 12.50 | 12.45 | -5.23% | 41,308 |
| Jan 30, 2026 | 13.47 | 13.47 | 13.07 | 13.19 | 13.07 | -2.08% | 61,032 |
| Jan 29, 2026 | 13.47 | 13.56 | 13.43 | 13.47 | 13.35 | -0.44% | 45,194 |
| Jan 28, 2026 | 13.44 | 13.53 | 13.35 | 13.53 | 13.41 | 0.30% | 70,902 |
| Jan 27, 2026 | 13.55 | 13.56 | 13.35 | 13.49 | 13.37 | -0.37% | 45,372 |
| Jan 23, 2026 | 13.54 | 13.55 | 13.50 | 13.54 | 13.42 | 1.65% | 17,812 |
| Jan 22, 2026 | 13.53 | 13.53 | 13.26 | 13.32 | 13.20 | -1.55% | 28,727 |
| Jan 21, 2026 | 13.28 | 13.54 | 13.21 | 13.53 | 13.41 | 2.42% | 26,560 |
| Jan 20, 2026 | 13.33 | 13.50 | 13.16 | 13.21 | 13.09 | -0.45% | 21,738 |
| Jan 19, 2026 | 13.35 | 13.41 | 13.23 | 13.27 | 13.15 | 0.91% | 19,178 |
| Jan 16, 2026 | 13.22 | 13.28 | 13.15 | 13.15 | 13.03 | -0.68% | 25,097 |
| Jan 15, 2026 | 13.15 | 13.26 | 13.15 | 13.24 | 13.12 | 0.68% | 25,859 |
| Jan 14, 2026 | 13.16 | 13.19 | 13.11 | 13.15 | 13.03 | 1.15% | 17,137 |
| Jan 13, 2026 | 13.03 | 13.03 | 12.98 | 13.00 | 12.88 | 0.23% | 36,002 |
| Jan 12, 2026 | 12.80 | 13.02 | 12.76 | 12.97 | 12.85 | 1.89% | 34,005 |
| Jan 9, 2026 | 12.74 | 12.80 | 12.73 | 12.73 | 12.62 | 0.32% | 12,139 |
| Jan 8, 2026 | 12.69 | 12.69 | 12.64 | 12.69 | 12.58 | 0.48% | 3,324 |
| Jan 7, 2026 | 12.83 | 12.83 | 12.63 | 12.63 | 12.52 | 0.88% | 3,416 |
| Jan 6, 2026 | 12.59 | 12.59 | 12.50 | 12.52 | 12.41 | -0.63% | 12,919 |
| Jan 5, 2026 | 12.44 | 12.75 | 12.44 | 12.60 | 12.49 | 1.25% | 35,687 |
| Jan 2, 2026 | 12.53 | 12.53 | 12.40 | 12.45 | 12.33 | -0.68% | 6,829 |
| Dec 31, 2025 | 12.73 | 12.73 | 12.47 | 12.53 | 12.36 | -0.16% | 13,272 |
| Dec 30, 2025 | 12.65 | 12.65 | 12.53 | 12.55 | 12.38 | -0.16% | 22,167 |
| Dec 29, 2025 | 13.15 | 13.20 | 12.56 | 12.57 | 12.40 | -1.26% | 26,874 |
| Dec 24, 2025 | 12.71 | 12.76 | 12.71 | 12.73 | 12.55 | -0.39% | 4,949 |
| Dec 23, 2025 | 13.04 | 13.05 | 12.76 | 12.78 | 12.60 | -0.16% | 25,617 |
| Dec 22, 2025 | 12.75 | 12.80 | 12.72 | 12.80 | 12.62 | 1.83% | 21,925 |
| Dec 19, 2025 | 12.52 | 12.59 | 12.52 | 12.57 | 12.40 | -0.24% | 14,963 |
| Dec 18, 2025 | 12.56 | 12.60 | 12.54 | 12.60 | 12.43 | 0.56% | 9,363 |
| Dec 17, 2025 | 12.54 | 12.55 | 12.47 | 12.53 | 12.36 | -0.24% | 29,542 |
| Dec 16, 2025 | 12.61 | 12.61 | 12.51 | 12.56 | 12.39 | -1.57% | 17,558 |
| Dec 15, 2025 | 12.82 | 12.82 | 12.64 | 12.76 | 12.58 | -0.16% | 22,890 |
| Dec 12, 2025 | 12.73 | 12.83 | 12.73 | 12.78 | 12.60 | 1.03% | 8,351 |
| Dec 11, 2025 | 12.65 | 12.68 | 12.60 | 12.65 | 12.47 | 1.44% | 13,600 |
| Dec 10, 2025 | 12.54 | 12.54 | 12.46 | 12.47 | 12.30 | -0.08% | 6,838 |
| Dec 9, 2025 | 12.60 | 12.60 | 12.46 | 12.48 | 12.31 | -1.34% | 37,445 |
| Dec 8, 2025 | 12.73 | 12.73 | 12.61 | 12.65 | 12.47 | 0.08% | 5,077 |
| Dec 5, 2025 | 12.62 | 12.65 | 12.61 | 12.64 | 12.46 | 0.80% | 14,660 |
| Dec 4, 2025 | 12.67 | 12.68 | 12.54 | 12.54 | 12.37 | 0.40% | 12,051 |
| Dec 3, 2025 | 12.69 | 12.69 | 12.49 | 12.49 | 12.32 | -1.58% | 24,452 |
| Dec 2, 2025 | 12.73 | 12.73 | 12.65 | 12.69 | 12.51 | -0.31% | 34,428 |
| Dec 1, 2025 | 12.81 | 12.90 | 12.73 | 12.73 | 12.55 | -0.31% | 13,495 |
| Nov 28, 2025 | 12.86 | 12.86 | 12.71 | 12.77 | 12.54 | 0.47% | 27,258 |
| Nov 27, 2025 | 12.89 | 12.89 | 12.71 | 12.71 | 12.48 | - | 34,535 |
| Nov 26, 2025 | 12.90 | 12.90 | 12.45 | 12.71 | 12.48 | -0.24% | 30,600 |
| Nov 25, 2025 | 12.70 | 12.74 | 12.66 | 12.74 | 12.51 | 2.33% | 18,869 |
| Nov 24, 2025 | 12.95 | 12.95 | 12.45 | 12.45 | 12.22 | 0.24% | 30,775 |
| Nov 21, 2025 | 12.75 | 12.75 | 12.36 | 12.42 | 12.19 | -2.59% | 32,803 |
| Nov 20, 2025 | 12.61 | 12.82 | 12.61 | 12.75 | 12.52 | 1.27% | 36,597 |
| Nov 19, 2025 | 12.56 | 12.73 | 12.50 | 12.59 | 12.36 | 0.24% | 21,103 |
| Nov 18, 2025 | 12.80 | 12.80 | 12.56 | 12.56 | 12.33 | -1.64% | 25,490 |
| Nov 17, 2025 | 12.80 | 12.85 | 12.73 | 12.77 | 12.54 | 0.16% | 14,344 |
| Nov 14, 2025 | 13.00 | 13.05 | 12.75 | 12.75 | 12.52 | -1.47% | 16,976 |
| Nov 13, 2025 | 12.91 | 12.98 | 12.90 | 12.94 | 12.70 | 0.94% | 62,016 |
| Nov 12, 2025 | 12.84 | 12.98 | 12.78 | 12.82 | 12.58 | 0.63% | 19,095 |
| Nov 11, 2025 | 12.71 | 12.76 | 12.68 | 12.74 | 12.51 | 0.71% | 23,314 |
| Nov 10, 2025 | 12.68 | 12.68 | 12.62 | 12.65 | 12.42 | -0.24% | 11,820 |
| Nov 7, 2025 | 12.73 | 12.74 | 12.63 | 12.68 | 12.45 | 1.68% | 17,255 |
| Nov 6, 2025 | 12.34 | 12.60 | 12.34 | 12.47 | 12.24 | 1.05% | 16,914 |
| Nov 5, 2025 | 12.42 | 12.42 | 12.32 | 12.34 | 12.11 | -0.64% | 22,521 |
| Nov 4, 2025 | 12.49 | 12.49 | 12.41 | 12.42 | 12.19 | -0.56% | 8,738 |
| Nov 3, 2025 | 12.51 | 12.53 | 12.47 | 12.49 | 12.26 | -0.87% | 17,467 |
| Oct 31, 2025 | 12.44 | 12.60 | 12.31 | 12.60 | 12.31 | 0.88% | 29,600 |
| Oct 30, 2025 | 12.40 | 12.50 | 12.35 | 12.49 | 12.20 | 0.32% | 38,454 |
| Oct 29, 2025 | 12.52 | 12.60 | 12.45 | 12.45 | 12.16 | -1.19% | 109,985 |
| Oct 28, 2025 | 12.65 | 12.65 | 12.56 | 12.60 | 12.31 | -1.49% | 31,705 |
| Oct 27, 2025 | 12.87 | 12.87 | 12.56 | 12.79 | 12.50 | -0.62% | 29,466 |
| Oct 24, 2025 | 12.80 | 12.87 | 12.66 | 12.87 | 12.57 | 0.31% | 27,110 |
| Oct 23, 2025 | 12.79 | 12.83 | 12.51 | 12.83 | 12.54 | -0.16% | 107,259 |
| Oct 22, 2025 | 13.14 | 13.14 | 12.71 | 12.85 | 12.56 | -2.50% | 109,790 |
| Oct 21, 2025 | 13.31 | 13.31 | 13.15 | 13.18 | 12.88 | -0.68% | 123,962 |
| Oct 20, 2025 | 13.55 | 13.56 | 13.16 | 13.27 | 12.97 | -2.14% | 34,644 |
| Oct 17, 2025 | 13.55 | 13.64 | 13.55 | 13.56 | 13.25 | 0.97% | 10,276 |
| Oct 16, 2025 | 13.50 | 13.50 | 13.32 | 13.43 | 13.12 | 0.83% | 23,282 |
| Oct 15, 2025 | 13.47 | 13.47 | 13.24 | 13.32 | 13.01 | -1.41% | 34,816 |
| Oct 14, 2025 | 13.39 | 13.51 | 13.16 | 13.51 | 13.20 | 4.24% | 96,606 |