RE Royalties Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.490	0.490	0.485	0.485	0.428	1,000
2024-08-21	0.485	0.485	0.485	0.485	0.428	3,863
2024-08-20	0.490	0.490	0.485	0.485	0.428	7,150
2024-08-19	0.490	0.490	0.485	0.485	0.428	1,600
2024-08-16	0.490	0.490	0.480	0.485	0.428	12,000
2024-08-15	0.485	0.485	0.485	0.485	0.428	1,000
2024-08-14	0.490	0.490	0.490	0.490	0.432	1,000
2024-08-13	0.475	0.485	0.475	0.485	0.428	6,500
2024-08-12	0.485	0.485	0.485	0.485	0.428	2,060
2024-08-09	0.490	0.490	0.490	0.490	0.432	2,000
2024-08-08	0.490	0.490	0.490	0.490	0.432	2,024
2024-08-07	0.490	0.490	0.490	0.490	0.432	2,500
2024-08-06	0.485	0.485	0.485	0.485	0.428	5,500
2024-08-02	0.490	0.490	0.485	0.485	0.428	2,500
2024-08-01	0.490	0.490	0.490	0.490	0.432	2,000
2024-07-31	0.490	0.490	0.490	0.490	0.432	4,000
2024-07-30	0.490	0.490	0.490	0.490	0.424	15,001
2024-07-29	0.485	0.485	0.485	0.485	0.419	12,300
2024-07-26	0.480	0.485	0.480	0.480	0.415	3,000
2024-07-25	0.480	0.480	0.460	0.465	0.402	18,780
2024-07-24	0.480	0.485	0.480	0.480	0.415	10,042
2024-07-23	0.480	0.480	0.475	0.480	0.415	7,500
2024-07-22	0.480	0.480	0.470	0.470	0.406	3,501
2024-07-19	0.470	0.480	0.470	0.475	0.411	107,507
2024-07-18	0.470	0.480	0.470	0.475	0.411	3,001
2024-07-17	0.475	0.475	0.460	0.470	0.406	4,500
2024-07-16	0.450	0.460	0.430	0.460	0.398	33,112
2024-07-15	0.485	0.485	0.400	0.460	0.398	211,048
2024-07-12	0.485	0.485	0.485	0.485	0.419	3,000
2024-07-11	0.485	0.490	0.470	0.470	0.406	19,000
2024-07-10	0.490	0.490	0.485	0.485	0.419	3,000
2024-07-09	0.485	0.485	0.480	0.480	0.415	32,700
2024-07-08	0.490	0.490	0.480	0.485	0.419	24,505
2024-07-05	0.480	0.480	0.480	0.480	0.415	11,500
2024-07-04	0.490	0.490	0.480	0.480	0.415	16,500
2024-07-03	0.490	0.490	0.490	0.490	0.424	0
2024-07-02	0.490	0.490	0.490	0.490	0.424	0
2024-06-28	0.490	0.490	0.490	0.490	0.424	1,001
2024-06-27	0.490	0.490	0.490	0.490	0.424	0
2024-06-26	0.490	0.490	0.490	0.490	0.424	2,000
2024-06-25	0.490	0.490	0.485	0.485	0.419	10,500
2024-06-24	0.490	0.490	0.480	0.480	0.415	35,000
2024-06-21	0.485	0.485	0.485	0.485	0.419	500
2024-06-20	0.485	0.485	0.485	0.485	0.419	1,510
2024-06-19	0.490	0.490	0.485	0.490	0.424	4,000
2024-06-18	0.490	0.490	0.490	0.490	0.424	1,011
2024-06-17	0.490	0.490	0.490	0.490	0.424	3,050
2024-06-14	0.490	0.490	0.490	0.490	0.424	7,232
2024-06-13	0.495	0.500	0.470	0.485	0.419	38,000
2024-06-12	0.500	0.510	0.480	0.480	0.415	133,249
2024-06-11	0.500	0.500	0.500	0.500	0.432	2,000
2024-06-10	0.495	0.495	0.480	0.480	0.415	23,800
2024-06-07	0.510	0.520	0.500	0.500	0.432	16,950
2024-06-06	0.500	0.500	0.500	0.500	0.432	0
2024-06-05	0.490	0.500	0.490	0.500	0.432	5,500
2024-06-04	0.510	0.510	0.490	0.490	0.424	6,200
2024-06-03	0.520	0.540	0.490	0.490	0.424	72,500
2024-05-31	0.510	0.510	0.510	0.510	0.441	800
2024-05-30	0.520	0.520	0.480	0.500	0.432	37,006
2024-05-29	0.520	0.520	0.520	0.520	0.449	2,000

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-31	0.0100 CAD
2025-08-13	0.0100 CAD
2025-04-30	0.0100 CAD
2025-01-29	0.0100 CAD
2024-10-30	0.0100 CAD
2024-07-31	0.0100 CAD
2024-04-30	0.0100 CAD
2024-01-30	0.0100 CAD
2023-10-31	0.0100 CAD
2023-08-01	0.0100 CAD
2023-05-02	0.0100 CAD
2023-01-31	0.0100 CAD
2022-11-01	0.0100 CAD
2022-08-02	0.0100 CAD
2022-04-19	0.0100 CAD
2022-02-01	0.0100 CAD
2021-11-16	0.0100 CAD
2021-08-03	0.0100 CAD
2021-04-27	0.0100 CAD
2021-01-26	0.0100 CAD
2020-10-27	0.0100 CAD
2020-07-28	0.0100 CAD
2020-04-28	0.0100 CAD
2020-01-28	0.0100 CAD
2019-10-15	0.0100 CAD
2019-07-16	0.0100 CAD
2019-04-02	0.0100 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.