Royal Gold, Inc. (BIT:1RGLD)
Italy · Delayed Price · Currency is EUR 187.60
-3.75 (-1.96%)
Last updated: May 28, 2026, 11:24 AM CET
BIT:1RGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 198.50 | 198.50 | 193.10 | 191.35 | 191.35 | -0.16% | 46 |
| May 26, 2026 | 192.80 | 193.65 | 192.80 | 191.65 | 191.65 | -1.44% | 78 |
| May 25, 2026 | 208.10 | 208.10 | 187.30 | 194.45 | 194.45 | 2.77% | 34 |
| May 22, 2026 | 195.65 | 195.65 | 188.55 | 189.20 | 189.20 | -0.84% | 80 |
| May 21, 2026 | 194.70 | 197.00 | 188.85 | 190.80 | 190.80 | -0.13% | 26 |
| May 20, 2026 | 192.35 | 192.35 | 188.50 | 191.05 | 191.05 | 0.98% | 79 |
| May 19, 2026 | 198.35 | 198.35 | 189.55 | 189.20 | 189.20 | -2.75% | 18 |
| May 18, 2026 | 198.10 | 198.50 | 198.10 | 194.55 | 194.55 | -1.29% | 151 |
| May 15, 2026 | 199.95 | 199.95 | 196.75 | 197.10 | 197.10 | -4.55% | 71 |
| May 14, 2026 | 208.20 | 209.30 | 205.90 | 206.50 | 206.50 | -0.48% | 109 |
| May 13, 2026 | 210.80 | 210.80 | 207.50 | 207.50 | 207.50 | 1.82% | 95 |
| May 12, 2026 | 205.80 | 205.80 | 205.80 | 203.80 | 203.80 | -2.02% | 30 |
| May 11, 2026 | 198.90 | 208.00 | 198.90 | 208.00 | 208.00 | 3.43% | 117 |
| May 8, 2026 | 199.75 | 199.75 | 199.75 | 201.10 | 201.10 | -2.00% | 12 |
| May 7, 2026 | 211.40 | 211.40 | 204.50 | 205.20 | 205.20 | 2.45% | 92 |
| 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 |