Royal Gold, Inc. (FRA:RG3)
Germany · Delayed Price · Currency is EUR 192.05
+0.70 (0.37%)
At close: Dec 30, 2025
Royal Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 207.00 | 212.60 | 207.00 | 211.00 | 211.00 | 1.10% | 133 |
| Jan 8, 2026 | 205.30 | 209.20 | 205.30 | 208.70 | 208.70 | 0.77% | 179 |
| Jan 7, 2026 | 207.40 | 210.20 | 206.80 | 207.10 | 207.10 | -1.10% | 71 |
| Jan 6, 2026 | 194.95 | 209.40 | 194.95 | 209.40 | 209.40 | 7.16% | 35 |
| Jan 5, 2026 | 192.30 | 197.75 | 191.55 | 195.40 | 195.40 | 3.99% | 311 |
| Jan 2, 2026 | 190.60 | 191.50 | 184.40 | 187.90 | 187.90 | -2.16% | 271 |
| Dec 30, 2025 | 191.00 | 192.55 | 191.00 | 192.05 | 191.65 | 0.37% | 20 |
| Dec 29, 2025 | 195.25 | 198.45 | 189.50 | 191.35 | 190.95 | -3.29% | 176 |
| Dec 23, 2025 | 198.00 | 199.30 | 197.30 | 197.85 | 197.43 | 0.74% | 192 |
| Dec 22, 2025 | 198.70 | 200.00 | 196.40 | 196.40 | 195.99 | 1.55% | 314 |
| Dec 19, 2025 | 188.50 | 196.05 | 188.50 | 193.40 | 192.99 | 1.82% | 120 |
| Dec 18, 2025 | 187.95 | 191.65 | 187.95 | 189.95 | 189.55 | 0.85% | 9 |
| Dec 17, 2025 | 187.00 | 189.85 | 185.90 | 188.35 | 187.95 | 1.65% | 127 |
| Dec 16, 2025 | 184.65 | 187.15 | 184.65 | 185.30 | 184.91 | 0.95% | 231 |
| Dec 15, 2025 | 188.90 | 190.90 | 182.85 | 183.55 | 183.16 | -1.00% | 333 |
| Dec 12, 2025 | 187.95 | 192.85 | 185.40 | 185.40 | 185.01 | -0.40% | 582 |
| Dec 11, 2025 | 178.00 | 186.15 | 178.00 | 186.15 | 185.76 | 4.31% | 210 |
| Dec 10, 2025 | 175.45 | 178.45 | 175.05 | 178.45 | 178.07 | 2.38% | 259 |
| Dec 9, 2025 | 170.00 | 175.40 | 170.00 | 174.30 | 173.93 | 2.56% | 267 |
| Dec 8, 2025 | 173.35 | 174.55 | 169.95 | 169.95 | 169.59 | -1.59% | 317 |
| Dec 5, 2025 | 173.70 | 173.70 | 172.70 | 172.70 | 172.34 | 1.02% | - |
| Dec 4, 2025 | 170.95 | 170.95 | 170.95 | 170.95 | 170.59 | -0.96% | - |
| Dec 3, 2025 | 172.00 | 173.10 | 172.00 | 172.60 | 172.24 | 0.41% | 84 |
| Dec 2, 2025 | 170.95 | 171.90 | 169.15 | 171.90 | 171.54 | -0.81% | 52 |
| Dec 1, 2025 | 176.30 | 176.30 | 173.00 | 173.30 | 172.94 | -1.23% | 190 |
| Nov 28, 2025 | 173.55 | 175.45 | 173.55 | 175.45 | 175.08 | 2.07% | 170 |
| Nov 27, 2025 | 171.60 | 174.35 | 171.60 | 171.90 | 171.54 | -0.95% | 36 |
| Nov 26, 2025 | 165.80 | 173.55 | 165.40 | 173.55 | 173.18 | 4.36% | 135 |
| Nov 25, 2025 | 165.95 | 166.30 | 165.95 | 166.30 | 165.95 | 0.97% | - |
| Nov 24, 2025 | 160.75 | 165.50 | 160.75 | 164.70 | 164.35 | 3.16% | 141 |
| Nov 21, 2025 | 155.35 | 160.80 | 155.35 | 159.65 | 159.31 | 0.35% | 66 |
| Nov 20, 2025 | 162.95 | 162.95 | 157.85 | 159.10 | 158.76 | -2.42% | 103 |
| Nov 19, 2025 | 161.00 | 164.65 | 161.00 | 163.05 | 162.71 | 1.72% | 694 |
| Nov 18, 2025 | 158.00 | 160.30 | 158.00 | 160.30 | 159.96 | 1.49% | 4 |
| Nov 17, 2025 | 160.00 | 161.30 | 157.95 | 157.95 | 157.62 | -1.03% | 53 |
| Nov 14, 2025 | 162.55 | 162.55 | 156.90 | 159.60 | 159.26 | -2.00% | 19 |
| Nov 13, 2025 | 167.00 | 167.00 | 162.85 | 162.85 | 162.51 | -2.34% | 3 |
| Nov 12, 2025 | 160.25 | 166.75 | 160.05 | 166.75 | 166.40 | 3.41% | 50 |
| Nov 11, 2025 | 159.95 | 161.60 | 159.95 | 161.25 | 160.91 | 0.84% | 36 |
| Nov 10, 2025 | 154.95 | 159.90 | 154.95 | 159.90 | 159.56 | 4.92% | 90 |
| Nov 7, 2025 | 147.60 | 152.40 | 147.60 | 152.40 | 152.08 | 2.83% | - |
| Nov 6, 2025 | 150.75 | 150.95 | 148.20 | 148.20 | 147.89 | -1.20% | 40 |
| Nov 5, 2025 | 147.75 | 150.55 | 147.65 | 150.00 | 149.68 | 1.52% | 68 |
| Nov 4, 2025 | 149.40 | 149.40 | 147.75 | 147.75 | 147.44 | -2.35% | 100 |
| Nov 3, 2025 | 151.95 | 151.95 | 150.85 | 151.30 | 150.98 | -0.03% | 1 |
| Oct 31, 2025 | 152.40 | 152.95 | 151.05 | 151.35 | 151.03 | -1.37% | 208 |
| Oct 30, 2025 | 153.60 | 153.60 | 153.45 | 153.45 | 153.13 | 0.85% | - |
| Oct 29, 2025 | 156.00 | 158.55 | 151.85 | 152.15 | 151.83 | -1.71% | 27 |
| Oct 28, 2025 | 151.05 | 154.80 | 149.05 | 154.80 | 154.47 | 1.41% | 141 |
| Oct 27, 2025 | 154.50 | 154.50 | 151.25 | 152.65 | 152.33 | -2.77% | 312 |