Royal Gold, Inc. (BIT:1RGLD)
Italy · Delayed Price · Currency is EUR 226.20
-2.40 (-1.05%)
At close: Sep 4, 2026
BIT:1RGLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 225.90 | 225.90 | 225.90 | 226.20 | 226.20 | -1.05% | 1 |
| Sep 3, 2026 | 226.70 | 226.70 | 226.70 | 228.60 | 228.60 | 3.21% | 57 |
| Sep 2, 2026 | 220.00 | 220.00 | 220.00 | 221.50 | 221.50 | -0.36% | 150 |
| Sep 1, 2026 | 220.10 | 222.60 | 220.10 | 222.30 | 222.30 | -0.85% | 50 |
| Aug 31, 2026 | 227.40 | 227.40 | 227.40 | 224.20 | 224.20 | -2.94% | 11 |
| Aug 28, 2026 | 230.00 | 231.00 | 230.00 | 231.00 | 231.00 | -0.09% | 67 |
| Aug 27, 2026 | 230.30 | 230.80 | 230.20 | 231.20 | 231.20 | 1.76% | 71 |
| Aug 26, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | -0.22% | - |
| Aug 25, 2026 | 223.00 | 223.00 | 223.00 | 227.70 | 227.70 | 1.74% | 3 |
| Aug 24, 2026 | 222.80 | 224.00 | 222.10 | 223.80 | 223.80 | 1.31% | 278 |
| Aug 21, 2026 | 219.60 | 219.60 | 219.00 | 220.90 | 220.90 | 1.56% | 96 |
| Aug 20, 2026 | 211.80 | 216.00 | 208.60 | 217.50 | 217.50 | 2.11% | 189 |
| Aug 19, 2026 | 210.00 | 211.50 | 210.00 | 213.00 | 213.00 | 6.93% | 90 |
| Aug 18, 2026 | 201.80 | 202.50 | 201.80 | 199.20 | 199.20 | -1.97% | 6 |
| Aug 17, 2026 | 202.10 | 203.30 | 202.10 | 203.20 | 203.20 | 1.98% | 9 |
| Aug 14, 2026 | 194.60 | 196.45 | 190.85 | 199.25 | 199.25 | 0.33% | 269 |
| Aug 13, 2026 | 199.20 | 199.20 | 199.20 | 198.60 | 198.60 | -2.89% | 1 |
| Aug 12, 2026 | 202.60 | 211.20 | 200.00 | 204.50 | 204.50 | 1.19% | 408 |
| Aug 11, 2026 | 202.40 | 202.90 | 202.40 | 202.10 | 202.10 | 0.50% | 17 |
| Aug 10, 2026 | 200.70 | 201.70 | 197.40 | 201.10 | 201.10 | 0.88% | 78 |
| Aug 7, 2026 | 198.90 | 199.85 | 198.75 | 199.35 | 199.35 | 6.98% | 58 |
| Aug 6, 2026 | 187.75 | 187.75 | 187.15 | 186.35 | 186.35 | -0.75% | 48 |
| Aug 5, 2026 | 181.45 | 185.40 | 181.45 | 187.75 | 187.75 | 5.42% | 108 |
| Aug 4, 2026 | 179.85 | 180.10 | 178.55 | 178.10 | 178.10 | 2.77% | 23 |
| Aug 3, 2026 | 171.90 | 171.90 | 171.90 | 173.30 | 173.30 | 1.02% | 1 |
| Jul 31, 2026 | 171.55 | 171.55 | 171.55 | 171.55 | 171.55 | -0.72% | - |
| Jul 30, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 1.65% | - |
| Jul 29, 2026 | 174.20 | 174.20 | 174.20 | 170.00 | 170.00 | -2.47% | 3 |
| Jul 28, 2026 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | -1.72% | - |
| Jul 27, 2026 | 179.25 | 179.25 | 179.25 | 177.35 | 177.35 | -0.73% | 3 |
| Jul 24, 2026 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | 3.24% | - |
| Jul 23, 2026 | 176.10 | 176.10 | 173.30 | 173.05 | 173.05 | -2.70% | 11 |
| Jul 22, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | 4.99% | - |
| Jul 21, 2026 | 167.00 | 168.90 | 166.85 | 169.40 | 169.40 | 3.04% | 369 |
| Jul 20, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | -1.11% | - |
| Jul 17, 2026 | 168.05 | 168.15 | 168.05 | 166.25 | 166.25 | 0.39% | 155 |
| Jul 16, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | -1.58% | - |
| Jul 15, 2026 | 169.00 | 171.65 | 169.00 | 168.25 | 168.25 | -2.18% | 33 |
| Jul 14, 2026 | 170.00 | 172.70 | 170.00 | 172.00 | 172.00 | 1.36% | 56 |
| Jul 13, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | -1.54% | - |
| Jul 10, 2026 | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | -0.40% | - |
| Jul 9, 2026 | 168.80 | 169.05 | 168.80 | 173.05 | 173.05 | 4.94% | 7 |
| Jul 8, 2026 | 173.95 | 174.50 | 165.95 | 164.90 | 164.90 | -4.24% | 179 |
| Jul 7, 2026 | 173.95 | 173.95 | 173.95 | 172.20 | 172.20 | -1.80% | 7 |
| Jul 6, 2026 | 182.00 | 182.60 | 174.90 | 175.35 | 175.35 | 3.36% | 187 |
| Jul 3, 2026 | 187.35 | 187.35 | 187.35 | 169.65 | 169.65 | -4.34% | 3 |
| Jul 2, 2026 | 181.35 | 181.35 | 181.35 | 177.35 | 177.35 | 0.11% | 5 |
| Jul 1, 2026 | 174.45 | 174.45 | 174.45 | 177.15 | 177.15 | 1.64% | 2 |
| Jun 30, 2026 | 174.00 | 174.00 | 174.00 | 174.30 | 174.30 | -1.69% | 30 |
| Jun 29, 2026 | 181.35 | 181.35 | 181.35 | 177.30 | 177.30 | -3.46% | 5 |