RE Royalties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.460	0.460	0.460	0.460	0.432	1,600
2025-05-08	0.470	0.470	0.460	0.465	0.436	6,500
2025-05-07	0.460	0.460	0.460	0.460	0.432	5,500
2025-05-06	0.460	0.460	0.460	0.460	0.432	570
2025-05-05	0.450	0.455	0.450	0.455	0.427	3,650
2025-05-02	0.465	0.475	0.430	0.440	0.413	22,666
2025-05-01	0.465	0.465	0.465	0.465	0.436	506
2025-04-30	0.465	0.465	0.450	0.460	0.432	8,500
2025-04-29	0.470	0.480	0.450	0.480	0.441	61,950
2025-04-28	0.475	0.475	0.475	0.475	0.436	0
2025-04-25	0.475	0.475	0.475	0.475	0.436	0
2025-04-24	0.475	0.475	0.475	0.475	0.436	22,555
2025-04-23	0.470	0.470	0.470	0.470	0.432	11,000
2025-04-22	0.440	0.460	0.440	0.460	0.423	7,500
2025-04-21	0.430	0.440	0.430	0.440	0.404	12,500
2025-04-17	0.450	0.450	0.420	0.430	0.395	21,852
2025-04-16	0.450	0.450	0.450	0.450	0.413	6,500
2025-04-15	0.450	0.450	0.450	0.450	0.413	7,002
2025-04-14	0.430	0.470	0.430	0.470	0.432	19,084
2025-04-11	0.450	0.470	0.400	0.420	0.386	42,400
2025-04-10	0.425	0.425	0.425	0.425	0.390	0
2025-04-09	0.430	0.430	0.420	0.425	0.390	33,895
2025-04-08	0.430	0.430	0.430	0.430	0.395	8,500
2025-04-07	0.440	0.440	0.420	0.425	0.390	37,201
2025-04-04	0.455	0.470	0.420	0.440	0.404	58,007
2025-04-03	0.455	0.455	0.455	0.455	0.418	0
2025-04-02	0.470	0.470	0.455	0.455	0.418	6,500
2025-04-01	0.440	0.445	0.440	0.440	0.404	90,000
2025-03-31	0.460	0.460	0.460	0.460	0.423	0
2025-03-28	0.460	0.460	0.460	0.460	0.423	0
2025-03-27	0.460	0.460	0.460	0.460	0.423	23,000
2025-03-26	0.475	0.475	0.455	0.455	0.418	15,000
2025-03-25	0.475	0.475	0.475	0.475	0.436	0
2025-03-24	0.475	0.475	0.475	0.475	0.436	5,500
2025-03-21	0.475	0.475	0.475	0.475	0.436	0
2025-03-20	0.475	0.475	0.475	0.475	0.436	0
2025-03-19	0.475	0.475	0.475	0.475	0.436	500
2025-03-18	0.470	0.470	0.470	0.470	0.432	0
2025-03-17	0.470	0.470	0.470	0.470	0.432	20,004
2025-03-14	0.460	0.460	0.460	0.460	0.423	10,022
2025-03-13	0.470	0.470	0.470	0.470	0.432	2,140
2025-03-12	0.470	0.470	0.470	0.470	0.432	0
2025-03-11	0.480	0.480	0.470	0.470	0.432	9,000
2025-03-10	0.475	0.480	0.460	0.480	0.441	40,430
2025-03-07	0.475	0.475	0.475	0.475	0.436	0
2025-03-06	0.480	0.480	0.475	0.475	0.436	1,500
2025-03-05	0.475	0.475	0.475	0.475	0.436	1,135
2025-03-04	0.480	0.480	0.480	0.480	0.441	0
2025-03-03	0.480	0.480	0.480	0.480	0.441	1,200
2025-02-28	0.480	0.480	0.480	0.480	0.441	0
2025-02-27	0.465	0.480	0.465	0.480	0.441	16,000
2025-02-26	0.470	0.475	0.470	0.475	0.436	14,010
2025-02-25	0.490	0.495	0.470	0.470	0.432	69,488
2025-02-24	0.490	0.490	0.490	0.490	0.450	11,500
2025-02-21	0.480	0.480	0.480	0.480	0.441	4,000
2025-02-20	0.480	0.480	0.480	0.480	0.441	5,937
2025-02-19	0.465	0.470	0.465	0.470	0.432	11,796
2025-02-18	0.480	0.480	0.480	0.480	0.441	3,055
2025-02-14	0.480	0.480	0.470	0.470	0.432	20,800
2025-02-13	0.480	0.480	0.475	0.475	0.436	3,738

← NewerPage 7 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.