RE Royalties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.520	0.520	0.510	0.510	0.441	3,800
2024-05-27	0.500	0.520	0.500	0.510	0.441	4,767
2024-05-24	0.510	0.510	0.510	0.510	0.441	6,500
2024-05-23	0.510	0.510	0.500	0.500	0.432	1,250
2024-05-22	0.510	0.510	0.500	0.510	0.441	7,902
2024-05-21	0.490	0.500	0.480	0.500	0.432	30,000
2024-05-17	0.510	0.530	0.480	0.480	0.415	90,500
2024-05-16	0.500	0.500	0.500	0.500	0.432	3,473
2024-05-15	0.500	0.500	0.500	0.500	0.432	20,000
2024-05-14	0.510	0.510	0.510	0.510	0.441	3,500
2024-05-13	0.500	0.510	0.500	0.510	0.441	8,500
2024-05-10	0.510	0.510	0.500	0.500	0.432	2,005
2024-05-09	0.520	0.520	0.500	0.510	0.441	4,341
2024-05-08	0.500	0.500	0.495	0.500	0.432	4,000
2024-05-07	0.510	0.510	0.480	0.500	0.432	9,000
2024-05-06	0.475	0.495	0.475	0.495	0.428	3,500
2024-05-03	0.490	0.490	0.480	0.480	0.415	15,208
2024-05-02	0.470	0.470	0.470	0.470	0.406	2,957
2024-05-01	0.485	0.485	0.470	0.480	0.415	10,500
2024-04-30	0.500	0.510	0.465	0.480	0.415	50,450
2024-04-29	0.495	0.600	0.480	0.500	0.424	268,102
2024-04-26	0.500	0.500	0.495	0.500	0.424	2,500
2024-04-25	0.495	0.520	0.480	0.480	0.407	46,600
2024-04-24	0.485	0.490	0.485	0.490	0.415	2,000
2024-04-23	0.510	0.530	0.470	0.480	0.407	53,410
2024-04-22	0.510	0.510	0.510	0.510	0.432	1,504
2024-04-19	0.490	0.490	0.490	0.490	0.415	10,500
2024-04-18	0.495	0.500	0.490	0.490	0.415	10,150
2024-04-17	0.495	0.510	0.490	0.500	0.424	20,040
2024-04-16	0.495	0.500	0.485	0.500	0.424	19,534
2024-04-15	0.495	0.500	0.495	0.500	0.424	4,000
2024-04-12	0.500	0.500	0.495	0.495	0.419	3,400
2024-04-11	0.490	0.495	0.490	0.495	0.419	4,500
2024-04-10	0.485	0.485	0.480	0.480	0.407	2,100
2024-04-09	0.500	0.500	0.470	0.475	0.402	82,500
2024-04-08	0.495	0.495	0.490	0.490	0.415	4,507
2024-04-05	0.495	0.495	0.495	0.495	0.419	1,000
2024-04-04	0.495	0.495	0.495	0.495	0.419	0
2024-04-03	0.500	0.500	0.490	0.495	0.419	78,300
2024-04-02	0.560	0.560	0.475	0.490	0.415	236,850
2024-04-01	0.510	0.540	0.510	0.540	0.457	21,000
2024-03-28	0.520	0.520	0.485	0.510	0.432	10,722
2024-03-27	0.500	0.500	0.490	0.490	0.415	3,030
2024-03-26	0.520	0.520	0.510	0.510	0.432	6,000
2024-03-25	0.530	0.530	0.490	0.500	0.424	12,000
2024-03-22	0.495	0.500	0.495	0.500	0.424	21,000
2024-03-21	0.475	0.475	0.475	0.475	0.402	0
2024-03-20	0.475	0.475	0.475	0.475	0.402	4,500
2024-03-19	0.510	0.510	0.460	0.470	0.398	11,570
2024-03-18	0.520	0.520	0.520	0.520	0.441	0
2024-03-15	0.520	0.520	0.520	0.520	0.441	1,500
2024-03-14	0.560	0.560	0.560	0.560	0.474	0
2024-03-13	0.560	0.560	0.560	0.560	0.474	0
2024-03-12	0.510	0.560	0.510	0.560	0.474	10,000
2024-03-11	0.500	0.550	0.500	0.500	0.424	230,400
2024-03-08	0.500	0.500	0.500	0.500	0.424	2,000
2024-03-07	0.560	0.560	0.500	0.500	0.424	11,500
2024-03-06	0.500	0.500	0.495	0.495	0.419	2,000
2024-03-05	0.500	0.500	0.500	0.500	0.424	2,000
2024-03-04	0.550	0.550	0.460	0.500	0.424	17,000

← NewerPage 11 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.