RE Royalties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.560	0.560	0.520	0.550	0.466	13,820
2024-02-29	0.540	0.650	0.540	0.560	0.474	25,000
2024-02-28	0.500	0.500	0.485	0.500	0.424	11,150
2024-02-27	0.480	0.480	0.475	0.475	0.402	2,860
2024-02-26	0.480	0.490	0.480	0.485	0.411	3,525
2024-02-23	0.490	0.490	0.490	0.490	0.415	0
2024-02-22	0.500	0.500	0.480	0.490	0.415	8,240
2024-02-21	0.460	0.500	0.460	0.490	0.415	14,000
2024-02-20	0.445	0.450	0.440	0.450	0.381	39,200
2024-02-16	0.440	0.440	0.440	0.440	0.373	1,000
2024-02-15	0.425	0.440	0.425	0.430	0.364	11,900
2024-02-14	0.445	0.445	0.430	0.430	0.364	4,063
2024-02-13	0.450	0.450	0.440	0.440	0.373	35,000
2024-02-12	0.460	0.460	0.455	0.460	0.390	4,000
2024-02-09	0.410	0.450	0.410	0.450	0.381	40,395
2024-02-08	0.450	0.500	0.450	0.470	0.398	10,000
2024-02-07	0.490	0.490	0.440	0.445	0.377	12,353
2024-02-06	0.460	0.460	0.430	0.450	0.381	32,019
2024-02-05	0.470	0.470	0.450	0.450	0.381	6,000
2024-02-02	0.475	0.480	0.450	0.450	0.381	14,375
2024-02-01	0.475	0.475	0.475	0.475	0.402	550
2024-01-31	0.475	0.475	0.470	0.470	0.398	4,500
2024-01-30	0.470	0.475	0.470	0.475	0.402	6,500
2024-01-29	0.475	0.475	0.470	0.470	0.390	5,000
2024-01-26	0.470	0.470	0.470	0.470	0.390	2,000
2024-01-25	0.490	0.490	0.450	0.470	0.390	46,000
2024-01-24	0.475	0.480	0.475	0.480	0.398	3,000
2024-01-23	0.470	0.470	0.455	0.470	0.390	15,800
2024-01-22	0.465	0.475	0.465	0.475	0.394	2,000
2024-01-19	0.480	0.500	0.470	0.470	0.390	16,010
2024-01-18	0.480	0.480	0.480	0.480	0.398	3,500
2024-01-17	0.480	0.480	0.465	0.480	0.398	8,000
2024-01-16	0.480	0.480	0.480	0.480	0.398	4,506
2024-01-15	0.480	0.480	0.475	0.475	0.394	14,000
2024-01-12	0.475	0.485	0.475	0.485	0.402	3,500
2024-01-11	0.470	0.475	0.470	0.475	0.394	4,500
2024-01-10	0.480	0.480	0.460	0.470	0.390	23,146
2024-01-09	0.490	0.490	0.490	0.490	0.406	3,529
2024-01-08	0.485	0.490	0.485	0.490	0.406	3,000
2024-01-05	0.500	0.500	0.485	0.500	0.415	4,250
2024-01-04	0.520	0.520	0.450	0.470	0.390	78,476
2024-01-03	0.570	0.580	0.480	0.490	0.406	96,934
2024-01-02	0.580	0.580	0.580	0.580	0.481	0
2023-12-29	0.570	0.580	0.570	0.580	0.481	6,500
2023-12-28	0.570	0.580	0.550	0.550	0.456	5,500
2023-12-27	0.580	0.580	0.580	0.580	0.481	0
2023-12-22	0.580	0.580	0.580	0.580	0.481	0
2023-12-21	0.560	0.580	0.530	0.580	0.481	4,003
2023-12-20	0.560	0.590	0.560	0.570	0.473	5,000
2023-12-19	0.590	0.590	0.520	0.550	0.456	32,500
2023-12-18	0.620	0.620	0.600	0.600	0.497	3,503
2023-12-15	0.620	0.620	0.610	0.610	0.506	3,000
2023-12-14	0.630	0.630	0.630	0.630	0.522	1,000
2023-12-13	0.590	0.590	0.590	0.590	0.489	0
2023-12-12	0.590	0.590	0.590	0.590	0.489	500
2023-12-11	0.600	0.600	0.600	0.600	0.497	0
2023-12-08	0.600	0.600	0.600	0.600	0.497	6,000
2023-12-07	0.600	0.600	0.590	0.590	0.489	3,000
2023-12-06	0.590	0.590	0.590	0.590	0.489	11,175
2023-12-05	0.590	0.590	0.590	0.590	0.489	1,000

← NewerPage 12 of 21 · 1,253 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.