RE Royalties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.570	0.570	0.540	0.560	0.458	20,700
2023-09-07	0.570	0.580	0.560	0.560	0.458	5,710
2023-09-06	0.560	0.560	0.560	0.560	0.458	1,000
2023-09-05	0.570	0.570	0.550	0.560	0.458	28,700
2023-09-01	0.580	0.580	0.550	0.570	0.466	28,520
2023-08-31	0.570	0.570	0.570	0.570	0.466	9,550
2023-08-30	0.580	0.590	0.570	0.590	0.482	16,350
2023-08-29	0.600	0.600	0.590	0.590	0.482	21,087
2023-08-28	0.580	0.610	0.580	0.610	0.499	21,200
2023-08-25	0.580	0.580	0.550	0.560	0.458	28,950
2023-08-24	0.570	0.580	0.560	0.570	0.466	29,582
2023-08-23	0.580	0.580	0.560	0.560	0.458	20,502
2023-08-22	0.600	0.600	0.560	0.580	0.474	29,623
2023-08-21	0.640	0.640	0.580	0.600	0.490	34,170
2023-08-18	0.640	0.640	0.640	0.640	0.523	2,000
2023-08-17	0.650	0.650	0.650	0.650	0.531	500
2023-08-16	0.670	0.670	0.650	0.650	0.531	5,050
2023-08-15	0.690	0.690	0.620	0.660	0.539	23,800
2023-08-14	0.690	0.700	0.690	0.690	0.564	5,500
2023-08-11	0.700	0.700	0.700	0.700	0.572	3,505
2023-08-10	0.700	0.700	0.690	0.700	0.572	8,725
2023-08-09	0.700	0.700	0.700	0.700	0.572	1,500
2023-08-08	0.700	0.710	0.700	0.700	0.572	16,530
2023-08-04	0.700	0.700	0.700	0.700	0.572	1,000
2023-08-03	0.680	0.680	0.680	0.680	0.556	0
2023-08-02	0.700	0.700	0.680	0.680	0.556	2,000
2023-08-01	0.710	0.710	0.690	0.700	0.572	6,000
2023-07-31	0.710	0.710	0.700	0.710	0.572	1,501
2023-07-28	0.710	0.710	0.710	0.710	0.572	1,000
2023-07-27	0.710	0.710	0.710	0.710	0.572	1,500
2023-07-26	0.710	0.710	0.710	0.710	0.572	500
2023-07-25	0.720	0.720	0.720	0.720	0.580	5,000
2023-07-24	0.720	0.720	0.720	0.720	0.580	0
2023-07-21	0.720	0.720	0.720	0.720	0.580	0
2023-07-20	0.720	0.720	0.720	0.720	0.580	525
2023-07-19	0.720	0.720	0.720	0.720	0.580	1,083
2023-07-18	0.670	0.670	0.670	0.670	0.540	0
2023-07-17	0.710	0.710	0.670	0.670	0.540	6,750
2023-07-14	0.710	0.710	0.710	0.710	0.572	0
2023-07-13	0.710	0.710	0.710	0.710	0.572	0
2023-07-12	0.710	0.710	0.710	0.710	0.572	1,000
2023-07-11	0.710	0.710	0.710	0.710	0.572	0
2023-07-10	0.710	0.710	0.680	0.710	0.572	7,000
2023-07-07	0.720	0.720	0.720	0.720	0.580	0
2023-07-06	0.720	0.720	0.720	0.720	0.580	0
2023-07-05	0.720	0.720	0.720	0.720	0.580	500
2023-07-04	0.740	0.740	0.720	0.720	0.580	3,500
2023-06-30	0.720	0.730	0.720	0.730	0.588	8,000
2023-06-29	0.740	0.740	0.720	0.720	0.580	9,001
2023-06-28	0.740	0.740	0.740	0.740	0.596	0
2023-06-27	0.740	0.740	0.740	0.740	0.596	0
2023-06-26	0.740	0.740	0.740	0.740	0.596	0
2023-06-23	0.750	0.750	0.740	0.740	0.596	2,700
2023-06-22	0.760	0.760	0.750	0.750	0.604	3,000
2023-06-21	0.750	0.750	0.720	0.720	0.580	9,000
2023-06-20	0.750	0.750	0.750	0.750	0.604	0
2023-06-19	0.750	0.750	0.750	0.750	0.604	1,000
2023-06-16	0.750	0.750	0.750	0.750	0.604	0
2023-06-15	0.750	0.750	0.750	0.750	0.604	500
2023-06-14	0.760	0.760	0.720	0.750	0.604	16,550

← NewerPage 14 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.