Royal Gold, Inc. (BIT:1RGLD)
Italy · Delayed Price · Currency is EUR 162.10
+1.15 (0.71%)
Last updated: Sep 19, 2025, 4:18 PM CET
Royal Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | 2.99% | 43 |
| Sep 18, 2025 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | -2.21% | - |
| Sep 17, 2025 | 168.70 | 168.70 | 162.55 | 160.95 | 160.95 | -0.43% | 41 |
| Sep 16, 2025 | 166.80 | 166.80 | 166.80 | 161.65 | 161.65 | -2.09% | 7 |
| Sep 15, 2025 | 164.00 | 165.50 | 164.00 | 165.10 | 165.10 | 2.74% | 39 |
| Sep 12, 2025 | 163.15 | 163.15 | 161.00 | 160.70 | 160.70 | 0.69% | 47 |
| Sep 11, 2025 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | 0.54% | - |
| Sep 10, 2025 | 157.85 | 161.00 | 157.85 | 158.75 | 158.75 | 0.35% | 108 |
| Sep 9, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | -0.13% | 65 |
| Sep 8, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 0.67% | - |
| Sep 5, 2025 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | 1.68% | - |
| Sep 4, 2025 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | -1.34% | - |
| Sep 3, 2025 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | -0.13% | - |
| Sep 2, 2025 | 157.55 | 157.55 | 157.30 | 157.05 | 157.05 | -6.52% | 8 |
| Sep 1, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 9.95% | 7 |
| Aug 29, 2025 | 150.00 | 151.55 | 150.00 | 152.80 | 152.80 | 1.80% | 146 |
| Aug 28, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | -0.92% | - |
| Aug 27, 2025 | 145.40 | 152.05 | 145.40 | 151.50 | 151.50 | -1.14% | 231 |
| Aug 26, 2025 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | 2.30% | - |
| Aug 25, 2025 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | -0.93% | - |
| Aug 22, 2025 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | 0.93% | - |
| Aug 21, 2025 | 145.40 | 145.40 | 141.90 | 149.80 | 149.80 | 3.24% | 7 |
| Aug 20, 2025 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | 1.58% | - |
| Aug 19, 2025 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | -2.32% | - |
| Aug 18, 2025 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | -0.14% | - |
| Aug 14, 2025 | 148.45 | 148.45 | 147.55 | 146.45 | 146.45 | 0.41% | 29 |
| Aug 13, 2025 | 148.20 | 148.30 | 146.90 | 145.85 | 145.85 | -0.48% | 308 |
| Aug 12, 2025 | 152.10 | 152.10 | 152.10 | 146.55 | 146.55 | -0.68% | 1 |
| Aug 11, 2025 | 144.90 | 144.90 | 144.90 | 147.55 | 147.55 | 1.48% | 8 |
| Aug 8, 2025 | 143.25 | 148.90 | 143.25 | 145.40 | 145.40 | 1.86% | 81 |
| Aug 7, 2025 | 139.00 | 142.00 | 139.00 | 142.75 | 142.75 | 3.44% | 47 |
| Aug 6, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Aug 5, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.85% | - |
| Aug 4, 2025 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | 1.50% | - |
| Aug 1, 2025 | 131.30 | 132.45 | 131.30 | 133.15 | 133.15 | -0.37% | 4 |
| Jul 31, 2025 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | 0.83% | - |
| Jul 30, 2025 | 133.60 | 133.60 | 133.60 | 132.55 | 132.55 | 0.45% | 30 |
| Jul 29, 2025 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | 0.61% | - |
| Jul 28, 2025 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | -0.76% | - |
| Jul 25, 2025 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | -0.64% | - |
| Jul 24, 2025 | 133.20 | 133.20 | 131.80 | 133.00 | 133.00 | -0.60% | 16 |
| Jul 23, 2025 | 134.85 | 134.85 | 134.85 | 133.80 | 133.80 | -1.04% | 10 |
| Jul 22, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | -0.44% | - |
| Jul 21, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 1.99% | - |
| Jul 18, 2025 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | 0.49% | - |
| Jul 17, 2025 | 134.10 | 134.10 | 134.10 | 132.50 | 132.50 | -2.29% | 8 |
| Jul 16, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 0.67% | - |
| Jul 15, 2025 | 137.95 | 137.95 | 134.80 | 134.70 | 134.70 | -1.79% | 56 |
| Jul 14, 2025 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | -0.04% | - |
| Jul 11, 2025 | 136.20 | 136.20 | 136.10 | 137.20 | 137.20 | 1.14% | 16 |