RE Royalties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.590	0.590	0.570	0.580	0.481	6,500
2023-12-01	0.620	0.620	0.570	0.570	0.473	17,640
2023-11-30	0.620	0.620	0.620	0.620	0.514	1,016
2023-11-29	0.630	0.630	0.630	0.630	0.522	1,000
2023-11-28	0.640	0.640	0.600	0.620	0.514	10,500
2023-11-27	0.560	0.660	0.560	0.640	0.531	22,500
2023-11-24	0.580	0.580	0.530	0.530	0.439	11,000
2023-11-23	0.590	0.590	0.570	0.570	0.473	5,400
2023-11-22	0.580	0.580	0.580	0.580	0.481	4,000
2023-11-21	0.580	0.580	0.540	0.570	0.473	20,510
2023-11-20	0.590	0.590	0.590	0.590	0.489	4,000
2023-11-17	0.610	0.610	0.560	0.560	0.464	44,712
2023-11-16	0.610	0.630	0.610	0.630	0.522	3,000
2023-11-15	0.600	0.600	0.600	0.600	0.497	0
2023-11-14	0.600	0.600	0.600	0.600	0.497	3,025
2023-11-13	0.620	0.620	0.580	0.590	0.489	59,500
2023-11-10	0.720	0.720	0.710	0.710	0.589	2,000
2023-11-09	0.710	0.710	0.670	0.670	0.555	6,000
2023-11-08	0.720	0.720	0.720	0.720	0.597	2,000
2023-11-07	0.720	0.720	0.720	0.720	0.597	0
2023-11-06	0.720	0.730	0.720	0.720	0.597	2,500
2023-11-03	0.710	0.710	0.710	0.710	0.589	0
2023-11-02	0.710	0.710	0.710	0.710	0.589	6,150
2023-11-01	0.740	0.740	0.740	0.740	0.614	0
2023-10-31	0.730	0.750	0.730	0.740	0.614	10,055
2023-10-30	0.700	0.720	0.700	0.700	0.572	16,691
2023-10-27	0.680	0.680	0.680	0.680	0.556	6,000
2023-10-26	0.590	0.700	0.590	0.690	0.564	93,003
2023-10-25	0.600	0.600	0.590	0.590	0.482	2,000
2023-10-24	0.600	0.600	0.600	0.600	0.490	500
2023-10-23	0.590	0.590	0.580	0.580	0.474	6,000
2023-10-20	0.590	0.590	0.550	0.550	0.449	6,000
2023-10-19	0.600	0.600	0.580	0.600	0.490	3,000
2023-10-18	0.600	0.600	0.600	0.600	0.490	3,501
2023-10-17	0.610	0.610	0.580	0.580	0.474	30,006
2023-10-16	0.600	0.600	0.590	0.590	0.482	27,506
2023-10-13	0.600	0.630	0.580	0.600	0.490	13,000
2023-10-12	0.610	0.610	0.610	0.610	0.499	500
2023-10-11	0.600	0.650	0.590	0.590	0.482	14,000
2023-10-10	0.600	0.640	0.600	0.600	0.490	41,500
2023-10-06	0.600	0.600	0.600	0.600	0.490	1,000
2023-10-05	0.580	0.600	0.580	0.600	0.490	3,000
2023-10-04	0.520	0.570	0.520	0.570	0.466	15,000
2023-10-03	0.500	0.500	0.500	0.500	0.409	8,000
2023-10-02	0.500	0.500	0.500	0.500	0.409	2,000
2023-09-29	0.500	0.500	0.500	0.500	0.409	3,002
2023-09-28	0.500	0.500	0.500	0.500	0.409	6,270
2023-09-27	0.485	0.500	0.485	0.500	0.409	35,100
2023-09-26	0.485	0.485	0.485	0.485	0.396	1,000
2023-09-25	0.485	0.490	0.430	0.490	0.400	44,500
2023-09-22	0.500	0.500	0.415	0.415	0.339	69,500
2023-09-21	0.510	0.510	0.495	0.500	0.409	17,301
2023-09-20	0.510	0.510	0.500	0.510	0.417	8,500
2023-09-19	0.520	0.520	0.500	0.500	0.409	32,170
2023-09-18	0.520	0.520	0.520	0.520	0.425	1,510
2023-09-15	0.510	0.510	0.510	0.510	0.417	10,500
2023-09-14	0.530	0.530	0.500	0.510	0.417	54,598
2023-09-13	0.540	0.550	0.520	0.520	0.425	30,700
2023-09-12	0.540	0.540	0.540	0.540	0.441	4,000
2023-09-11	0.550	0.550	0.520	0.540	0.441	31,093

← NewerPage 13 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.