Royal Gold, Inc. (BIT:1RGLD)
Italy · Delayed Price · Currency is EUR 142.75
+9.60 (7.21%)
At close: Aug 7, 2025, 5:30 PM CET
Royal Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 152.10 | 152.10 | 146.55 | 146.55 | - | -0.68% | 1 |
| Aug 11, 2025 | 144.90 | 147.55 | 144.90 | 147.55 | - | 1.48% | 8 |
| Aug 8, 2025 | 143.25 | 148.90 | 143.25 | 145.40 | - | 1.86% | 81 |
| Aug 7, 2025 | 139.00 | 142.75 | 139.00 | 142.75 | - | 7.21% | 47 |
| Aug 6, 2025 | 133.15 | 133.15 | 133.15 | 133.15 | - | - | - |
| Aug 5, 2025 | 133.15 | 133.15 | 133.15 | 133.15 | - | - | - |
| Aug 4, 2025 | 133.15 | 133.15 | 133.15 | 133.15 | - | - | - |
| Aug 1, 2025 | 131.30 | 133.15 | 131.30 | 133.15 | - | 0.45% | 4 |
| Jul 31, 2025 | 132.55 | 132.55 | 132.55 | 132.55 | - | - | - |
| Jul 30, 2025 | 133.60 | 133.60 | 132.55 | 132.55 | - | -0.34% | 30 |
| Jul 29, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | - | - | - |
| Jul 28, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | - | - | - |
| Jul 25, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | - | - | - |
| Jul 24, 2025 | 133.20 | 133.20 | 131.80 | 133.00 | - | -0.60% | 16 |
| Jul 23, 2025 | 134.85 | 134.85 | 133.80 | 133.80 | - | 0.98% | 10 |
| Jul 22, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | - | - | - |
| Jul 21, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | - | - | - |
| Jul 18, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | - | - | - |
| Jul 17, 2025 | 134.10 | 134.10 | 132.50 | 132.50 | - | -1.63% | 8 |
| Jul 16, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | - | - | - |
| Jul 15, 2025 | 137.95 | 137.95 | 134.70 | 134.70 | - | -1.82% | 56 |
| Jul 14, 2025 | 137.20 | 137.20 | 137.20 | 137.20 | - | - | - |
| Jul 11, 2025 | 136.20 | 137.20 | 136.10 | 137.20 | - | 0.11% | 16 |
| Jul 10, 2025 | 137.05 | 137.05 | 137.05 | 137.05 | - | - | - |
| Jul 9, 2025 | 137.05 | 137.05 | 137.05 | 137.05 | - | - | - |
| Jul 8, 2025 | 144.80 | 144.80 | 137.05 | 137.05 | - | -2.14% | 2 |
| Jul 7, 2025 | 149.00 | 149.00 | 140.05 | 140.05 | - | -8.55% | 141 |
| Jul 4, 2025 | 153.15 | 153.15 | 153.15 | 153.15 | - | - | - |
| Jul 3, 2025 | 148.55 | 153.15 | 148.55 | 153.15 | - | 3.06% | 1 |
| Jul 2, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | - | - | - |
| Jul 1, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | - | - | - |
| Jun 30, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | - | - | - |
| Jun 27, 2025 | 149.00 | 149.00 | 148.60 | 148.60 | - | -7.27% | 8 |
| Jun 26, 2025 | 160.25 | 160.25 | 160.25 | 160.25 | - | - | - |
| Jun 25, 2025 | 160.25 | 160.25 | 160.25 | 160.25 | - | - | - |
| Jun 24, 2025 | 160.25 | 160.25 | 160.25 | 160.25 | - | - | - |
| Jun 23, 2025 | 159.95 | 160.25 | 159.95 | 160.25 | - | 2.86% | 2 |
| Jun 20, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | - | - | - |
| Jun 19, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | - | - | - |
| Jun 18, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | - | - | - |
| Jun 17, 2025 | 155.60 | 155.80 | 154.80 | 155.80 | - | -0.38% | 24 |
| Jun 16, 2025 | 157.50 | 157.50 | 155.80 | 156.40 | - | -2.95% | 64 |
| Jun 13, 2025 | 161.15 | 161.15 | 161.15 | 161.15 | - | - | - |
| Jun 12, 2025 | 161.15 | 161.15 | 161.15 | 161.15 | - | - | - |
| Jun 11, 2025 | 161.15 | 161.15 | 161.15 | 161.15 | - | - | - |
| Jun 10, 2025 | 161.15 | 161.15 | 161.15 | 161.15 | - | - | - |
| Jun 9, 2025 | 161.15 | 161.15 | 161.15 | 161.15 | - | - | - |
| Jun 6, 2025 | 161.15 | 161.15 | 161.15 | 161.15 | - | - | - |
| Jun 5, 2025 | 161.15 | 161.15 | 161.15 | 161.15 | - | - | - |
| Jun 4, 2025 | 161.15 | 161.15 | 161.15 | 161.15 | - | - | - |