Royal Gold, Inc. (BIT:1RGLD)
Italy · Delayed Price · Currency is EUR 192.95
+1.00 (0.52%)
At close: Dec 30, 2025
Royal Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 190.55 | 193.05 | 190.55 | 192.95 | 192.95 | 0.31% | 221 |
| Dec 29, 2025 | 212.00 | 212.00 | 190.45 | 192.35 | 191.95 | -2.43% | 97 |
| Dec 23, 2025 | 204.90 | 204.90 | 196.90 | 197.15 | 196.74 | -0.45% | 12 |
| Dec 22, 2025 | 204.70 | 204.70 | 196.85 | 198.05 | 197.64 | 1.25% | 108 |
| Dec 19, 2025 | 193.85 | 196.00 | 193.85 | 195.60 | 195.19 | 1.09% | 30 |
| Dec 18, 2025 | 193.90 | 193.90 | 188.20 | 193.50 | 193.10 | 4.12% | 3 |
| Dec 17, 2025 | 185.46 | 185.46 | 185.46 | 185.85 | 185.46 | 0.08% | - |
| Dec 16, 2025 | 181.00 | 181.00 | 180.00 | 185.70 | 185.31 | 0.65% | 8 |
| Dec 15, 2025 | 190.90 | 191.90 | 184.70 | 184.50 | 184.12 | -1.68% | 20 |
| Dec 12, 2025 | 185.90 | 190.90 | 185.90 | 187.65 | 187.26 | 2.01% | 86 |
| Dec 11, 2025 | 178.90 | 184.90 | 177.40 | 183.95 | 183.57 | 4.07% | 103 |
| Dec 10, 2025 | 178.95 | 178.95 | 167.75 | 176.75 | 176.38 | 1.81% | 4 |
| Dec 9, 2025 | 173.24 | 173.24 | 173.24 | 173.60 | 173.24 | 0.49% | - |
| Dec 8, 2025 | 174.65 | 174.65 | 172.35 | 172.75 | 172.39 | -1.12% | 2 |
| Dec 5, 2025 | 176.35 | 178.00 | 176.35 | 174.70 | 174.34 | 0.98% | 59 |
| Dec 4, 2025 | 171.70 | 171.80 | 171.70 | 173.00 | 172.64 | 0.29% | 27 |
| Dec 3, 2025 | 172.15 | 172.15 | 172.15 | 172.50 | 172.14 | 2.16% | 57 |
| Dec 2, 2025 | 165.25 | 170.30 | 165.25 | 168.85 | 168.50 | -2.76% | 4 |
| Dec 1, 2025 | 177.00 | 178.00 | 173.25 | 173.65 | 173.29 | -0.49% | 59 |
| Nov 28, 2025 | 174.00 | 174.85 | 173.00 | 174.50 | 174.14 | 2.77% | 57 |
| Nov 27, 2025 | 171.90 | 174.00 | 171.90 | 169.80 | 169.45 | -0.82% | 62 |
| Nov 26, 2025 | 171.75 | 171.75 | 169.95 | 171.20 | 170.84 | 3.41% | 30 |
| Nov 25, 2025 | 164.15 | 164.15 | 164.15 | 165.55 | 165.20 | 0.61% | 10 |
| Nov 24, 2025 | 158.70 | 158.70 | 158.70 | 164.55 | 164.21 | 1.89% | 10 |
| Nov 21, 2025 | 161.16 | 161.16 | 161.16 | 161.50 | 161.16 | -1.07% | - |
| Nov 20, 2025 | 162.91 | 162.91 | 162.91 | 163.25 | 162.91 | -0.31% | - |
| Nov 19, 2025 | 162.10 | 162.10 | 162.10 | 163.75 | 163.41 | 2.25% | 1 |
| Nov 18, 2025 | 157.65 | 159.50 | 157.65 | 160.15 | 159.82 | -0.16% | 16 |
| Nov 17, 2025 | 161.40 | 161.40 | 161.05 | 160.40 | 160.07 | -0.56% | 4 |
| Nov 14, 2025 | 165.95 | 165.95 | 161.75 | 161.30 | 160.96 | -2.24% | 7 |
| Nov 13, 2025 | 167.00 | 169.55 | 167.00 | 165.00 | 164.66 | -0.27% | 41 |
| Nov 12, 2025 | 162.30 | 165.00 | 162.30 | 165.45 | 165.10 | 3.05% | 9 |
| Nov 11, 2025 | 161.00 | 161.00 | 161.00 | 160.55 | 160.22 | 1.13% | 5 |
| Nov 10, 2025 | 158.05 | 158.05 | 157.00 | 158.75 | 158.42 | 6.51% | 35 |
| Nov 7, 2025 | 148.74 | 148.74 | 148.74 | 149.05 | 148.74 | 0.07% | - |
| Nov 6, 2025 | 148.64 | 148.64 | 148.64 | 148.95 | 148.64 | -0.53% | - |
| Nov 5, 2025 | 149.44 | 149.44 | 149.44 | 149.75 | 149.44 | 0.27% | - |
| Nov 4, 2025 | 149.04 | 149.04 | 149.04 | 149.35 | 149.04 | 0.03% | - |
| Nov 3, 2025 | 148.99 | 148.99 | 148.99 | 149.30 | 148.99 | -1.81% | - |
| Oct 31, 2025 | 151.73 | 151.73 | 151.73 | 152.05 | 151.73 | -0.65% | - |
| Oct 30, 2025 | 152.73 | 152.73 | 152.73 | 153.05 | 152.73 | 0.26% | - |
| Oct 29, 2025 | 158.30 | 158.75 | 158.30 | 152.65 | 152.33 | -0.75% | 7 |
| Oct 28, 2025 | 151.35 | 151.35 | 150.00 | 153.80 | 153.48 | 0.56% | 50 |
| Oct 27, 2025 | 156.40 | 156.50 | 153.55 | 152.95 | 152.63 | -3.20% | 78 |
| Oct 24, 2025 | 165.80 | 165.80 | 156.40 | 158.00 | 157.67 | 0.22% | 31 |
| Oct 23, 2025 | 159.90 | 159.90 | 159.90 | 157.65 | 157.32 | 1.15% | 60 |
| Oct 22, 2025 | 158.95 | 158.95 | 158.95 | 155.85 | 155.52 | -2.41% | 3 |
| Oct 21, 2025 | 185.70 | 185.70 | 159.45 | 159.70 | 159.37 | -5.45% | 63 |
| Oct 20, 2025 | 171.30 | 171.30 | 167.30 | 168.90 | 168.55 | 1.62% | 17 |
| Oct 17, 2025 | 176.10 | 176.35 | 176.05 | 166.20 | 165.85 | -6.66% | 95 |