Royal Gold, Inc. (BIT:1RGLD)
Italy · Delayed Price · Currency is EUR 208.40
+8.10 (4.04%)
At close: May 7, 2026
BIT:1RGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 211.40 | 211.40 | 209.20 | 209.20 | - | 4.44% | 16 |
| May 6, 2026 | 198.45 | 202.50 | 197.40 | 200.30 | 200.30 | 3.22% | 108 |
| May 5, 2026 | 205.20 | 205.20 | 197.40 | 194.05 | 194.05 | -1.42% | 34 |
| May 4, 2026 | 198.80 | 198.80 | 196.65 | 196.85 | 196.85 | -1.28% | 83 |
| Apr 30, 2026 | 199.45 | 199.45 | 199.45 | 199.40 | 199.40 | 1.19% | 18 |
| Apr 29, 2026 | 205.50 | 205.50 | 205.50 | 197.05 | 197.05 | -2.06% | 5 |
| Apr 28, 2026 | 205.40 | 210.40 | 204.20 | 201.20 | 201.20 | -5.23% | 64 |
| Apr 27, 2026 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | -0.89% | - |
| Apr 24, 2026 | 218.60 | 218.60 | 215.20 | 214.20 | 214.20 | -0.70% | 63 |
| Apr 23, 2026 | 214.10 | 214.10 | 211.80 | 215.70 | 215.70 | -0.42% | 41 |
| Apr 22, 2026 | 216.00 | 216.00 | 216.00 | 216.60 | 216.60 | -1.14% | 2 |
| Apr 21, 2026 | 221.10 | 221.10 | 221.10 | 219.10 | 219.10 | -2.23% | 33 |
| Apr 20, 2026 | 228.00 | 228.00 | 228.00 | 224.10 | 224.10 | -2.27% | 5 |
| Apr 17, 2026 | 231.70 | 231.70 | 231.70 | 229.30 | 229.30 | 1.06% | 100 |
| Apr 16, 2026 | 231.20 | 231.20 | 231.20 | 226.90 | 226.90 | -1.18% | 4 |
| Apr 15, 2026 | 230.80 | 232.30 | 230.80 | 229.60 | 229.60 | 0.35% | 42 |
| Apr 14, 2026 | 226.20 | 226.20 | 226.20 | 228.80 | 228.80 | 1.24% | 4 |
| Apr 13, 2026 | 226.10 | 226.20 | 226.10 | 226.00 | 226.00 | -1.40% | 20 |
| Apr 10, 2026 | 231.10 | 231.10 | 231.10 | 229.20 | 229.20 | 0.09% | 20 |
| Apr 9, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -0.78% | - |
| Apr 8, 2026 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | 2.62% | - |
| Apr 7, 2026 | 223.10 | 224.00 | 214.50 | 224.90 | 224.90 | 0.09% | 341 |
| Apr 2, 2026 | 223.20 | 223.20 | 220.80 | 224.70 | 224.70 | -1.14% | 146 |
| Apr 1, 2026 | 224.90 | 233.40 | 218.00 | 227.30 | 227.30 | 6.17% | 129 |
| Mar 31, 2026 | 212.00 | 212.00 | 211.90 | 214.10 | 214.10 | 1.81% | 2 |
| Mar 30, 2026 | 225.30 | 225.30 | 207.90 | 210.30 | 210.30 | 2.64% | 62 |
| Mar 27, 2026 | 202.10 | 202.10 | 199.65 | 204.90 | 204.90 | 2.19% | 59 |
| Mar 26, 2026 | 196.05 | 204.10 | 195.85 | 200.50 | 200.50 | 0.75% | 24 |
| Mar 25, 2026 | 204.40 | 204.40 | 199.90 | 199.00 | 199.00 | 2.31% | 50 |
| Mar 24, 2026 | 200.90 | 200.90 | 190.80 | 194.50 | 194.50 | 1.25% | 83 |
| Mar 23, 2026 | 188.00 | 191.85 | 188.00 | 192.10 | 192.10 | 1.29% | 132 |
| Mar 20, 2026 | 198.00 | 198.05 | 189.60 | 189.65 | 189.65 | -2.09% | 65 |
| Mar 19, 2026 | 203.10 | 203.30 | 196.65 | 193.70 | 193.70 | -9.40% | 157 |
| Mar 18, 2026 | 225.60 | 225.60 | 215.60 | 213.80 | 213.80 | -3.56% | 48 |
| Mar 17, 2026 | 216.90 | 224.00 | 216.90 | 221.70 | 221.70 | 3.16% | 110 |
| Mar 16, 2026 | 215.60 | 215.60 | 215.60 | 214.90 | 214.90 | -6.32% | 50 |
| Mar 13, 2026 | 238.80 | 238.90 | 235.20 | 229.40 | 229.40 | -2.96% | 105 |
| Mar 12, 2026 | 238.70 | 240.00 | 237.30 | 236.40 | 236.40 | 0.04% | 120 |
| Mar 11, 2026 | 241.80 | 243.00 | 235.00 | 236.30 | 236.30 | -3.47% | 170 |
| Mar 10, 2026 | 246.70 | 250.40 | 229.70 | 244.80 | 244.80 | 3.73% | 444 |
| Mar 9, 2026 | 234.00 | 234.10 | 233.50 | 236.00 | 236.00 | -2.07% | 140 |
| Mar 6, 2026 | 230.30 | 241.20 | 230.30 | 241.00 | 241.00 | 3.39% | 81 |
| Mar 5, 2026 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | -4.19% | - |
| Mar 4, 2026 | 249.20 | 249.60 | 241.50 | 243.30 | 243.30 | -0.21% | 163 |
| Mar 3, 2026 | 256.20 | 269.90 | 239.10 | 243.80 | 243.80 | -4.17% | 334 |
| Mar 2, 2026 | 264.90 | 264.90 | 251.30 | 254.40 | 254.40 | 1.52% | 613 |
| Feb 27, 2026 | 248.70 | 249.70 | 248.70 | 250.60 | 250.60 | 2.62% | 173 |
| Feb 26, 2026 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | -0.77% | - |
| Feb 25, 2026 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | -0.53% | - |
| Feb 24, 2026 | 238.80 | 240.60 | 238.80 | 247.40 | 247.40 | 2.06% | 202 |