RE Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	1,002
Apr 27, 2026	0.36	0.37	0.36	0.36	0.36	-	31,719
Apr 24, 2026	0.39	0.39	0.36	0.36	0.36	-2.70%	71,879
Apr 23, 2026	0.38	0.38	0.36	0.37	0.37	-	19,437
Apr 22, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	2,666
Apr 21, 2026	0.37	0.38	0.36	0.37	0.37	-1.35%	84,745
Apr 20, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	108,537
Apr 17, 2026	0.39	0.39	0.37	0.37	0.37	1.39%	119,711
Apr 16, 2026	0.40	0.40	0.36	0.36	0.36	-5.26%	86,465
Apr 15, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	4,700
Apr 14, 2026	0.40	0.40	0.36	0.37	0.37	-	77,110
Apr 13, 2026	0.43	0.44	0.37	0.37	0.37	-11.90%	135,884
Apr 10, 2026	0.43	0.43	0.42	0.42	0.42	-	8,010
Apr 9, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	15,250
Apr 8, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	15,011
Apr 7, 2026	0.41	0.42	0.39	0.41	0.41	1.25%	58,871
Apr 6, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	1,612
Apr 2, 2026	0.41	0.41	0.39	0.39	0.39	2.63%	4,507
Apr 1, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	4,477
Mar 31, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	42,593
Mar 30, 2026	0.45	0.45	0.40	0.41	0.41	-4.65%	47,256
Mar 27, 2026	0.40	0.43	0.38	0.43	0.43	13.16%	72,084
Mar 26, 2026	0.38	0.38	0.38	0.38	0.38	-	8,722
Mar 25, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	21,114
Mar 24, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	18,001
Mar 23, 2026	0.39	0.40	0.39	0.39	0.39	-	12,901
Mar 20, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	12,601
Mar 19, 2026	0.38	0.38	0.37	0.38	0.38	-2.56%	20,900
Mar 18, 2026	0.41	0.41	0.38	0.39	0.39	1.30%	9,244
Mar 17, 2026	0.41	0.41	0.38	0.39	0.39	-6.10%	36,739
Mar 16, 2026	0.40	0.41	0.39	0.41	0.41	6.49%	16,064
Mar 13, 2026	0.43	0.45	0.35	0.39	0.39	-8.33%	148,384
Mar 12, 2026	0.40	0.43	0.40	0.42	0.42	3.70%	42,300
Mar 11, 2026	0.43	0.43	0.41	0.41	0.41	-3.57%	27,968
Mar 10, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	58,250
Mar 9, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	23,783
Mar 6, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	15,777
Mar 5, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	44,563
Mar 4, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	2,001
Mar 3, 2026	0.39	0.39	0.38	0.38	0.38	-5.00%	25,051
Mar 2, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	52,868
Feb 27, 2026	0.39	0.39	0.39	0.39	0.39	-	4,611
Feb 26, 2026	0.39	0.39	0.39	0.39	0.39	-	26,595
Feb 25, 2026	0.39	0.39	0.39	0.39	0.39	-	10,257
Feb 24, 2026	0.39	0.39	0.39	0.39	0.39	-	13,222
Feb 23, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	44,584
Feb 20, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	29,808
Feb 19, 2026	0.39	0.39	0.37	0.38	0.38	-3.85%	14,800
Feb 18, 2026	0.37	0.39	0.37	0.39	0.39	8.33%	67,865
Feb 17, 2026	0.34	0.36	0.33	0.36	0.36	5.88%	33,571
Feb 13, 2026	0.33	0.34	0.33	0.34	0.34	6.25%	21,603
Feb 12, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	10,006
Feb 11, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	9,023
Feb 10, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	23,877
Feb 9, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	588
Feb 6, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	4,539
Feb 5, 2026	0.30	0.32	0.30	0.32	0.32	1.59%	18,573
Feb 3, 2026	0.33	0.33	0.31	0.32	0.32	-7.35%	15,110
Feb 2, 2026	0.34	0.34	0.34	0.34	0.34	17.24%	10,028
Jan 30, 2026	0.32	0.33	0.29	0.29	0.29	-3.33%	25,603
Jan 29, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	13,832
Jan 28, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	20,031
Jan 27, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	13,700
Jan 26, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	8,602
Jan 22, 2026	0.32	0.33	0.32	0.32	0.32	4.92%	8,532
Jan 21, 2026	0.31	0.33	0.30	0.31	0.31	-3.17%	36,050
Jan 20, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	8,396
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	8.77%	3,518
Jan 16, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	6,266
Jan 15, 2026	0.29	0.30	0.29	0.29	0.29	-	5,093
Jan 14, 2026	0.30	0.30	0.29	0.29	0.29	-	8,040
Jan 13, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	17,642
Jan 12, 2026	0.32	0.32	0.31	0.31	0.31	8.93%	13,907
Jan 9, 2026	0.31	0.31	0.28	0.28	0.28	-8.20%	4,049
Jan 8, 2026	0.28	0.33	0.27	0.31	0.31	8.93%	127,870
Jan 7, 2026	0.27	0.28	0.27	0.28	0.28	5.66%	14,915
Jan 6, 2026	0.27	0.27	0.27	0.27	0.27	1.92%	7,500
Jan 5, 2026	0.27	0.27	0.25	0.26	0.26	4.00%	50,365
Jan 2, 2026	0.26	0.26	0.25	0.25	0.25	-	29,025
Dec 31, 2025	0.25	0.25	0.25	0.25	0.25	-	3,594
Dec 30, 2025	0.27	0.27	0.25	0.25	0.24	-	251,000
Dec 29, 2025	0.25	0.27	0.25	0.25	0.24	-3.85%	149,807
Dec 24, 2025	0.27	0.27	0.26	0.26	0.25	-1.89%	45,570
Dec 23, 2025	0.28	0.29	0.26	0.27	0.25	1.92%	141,010
Dec 22, 2025	0.26	0.27	0.25	0.26	0.25	8.33%	24,286
Dec 19, 2025	0.28	0.28	0.24	0.24	0.23	-12.73%	20,103
Dec 18, 2025	0.27	0.29	0.27	0.28	0.26	3.77%	27,955
Dec 17, 2025	0.27	0.27	0.27	0.27	0.25	-1.85%	1,000
Dec 16, 2025	0.26	0.28	0.26	0.27	0.26	-	5,605
Dec 15, 2025	0.22	0.29	0.22	0.27	0.26	22.73%	67,941
Dec 12, 2025	0.23	0.23	0.22	0.22	0.21	-2.22%	183,832
Dec 11, 2025	0.25	0.25	0.23	0.23	0.22	-6.25%	56,159
Dec 10, 2025	0.24	0.24	0.24	0.24	0.23	-	5,015
Dec 8, 2025	0.25	0.25	0.24	0.24	0.23	-	40,302
Dec 5, 2025	0.24	0.24	0.24	0.24	0.23	-	7,505
Dec 4, 2025	0.25	0.25	0.22	0.24	0.23	-4.00%	62,118
Dec 3, 2025	0.25	0.25	0.25	0.25	0.24	-	11,500
Dec 2, 2025	0.25	0.25	0.25	0.25	0.24	-	45,631
Dec 1, 2025	0.26	0.26	0.25	0.25	0.24	-	30,106
Nov 28, 2025	0.25	0.25	0.25	0.25	0.24	2.04%	23,200