Royal Gold, Inc. (FRA:RG3)
Germany · Delayed Price · Currency is EUR 242.80
+12.00 (5.20%)
At close: Feb 20, 2026
Royal Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 230.60 | 242.80 | 230.60 | 242.80 | 242.80 | 5.20% | 22 |
| Feb 19, 2026 | 239.50 | 239.50 | 228.60 | 230.80 | 230.80 | -2.00% | 233 |
| Feb 18, 2026 | 233.10 | 240.00 | 233.10 | 235.50 | 235.50 | 0.60% | 11 |
| Feb 17, 2026 | 234.20 | 239.90 | 234.10 | 234.10 | 234.10 | -1.97% | 45 |
| Feb 16, 2026 | 242.90 | 242.90 | 238.80 | 238.80 | 238.80 | -0.62% | 58 |
| Feb 13, 2026 | 229.40 | 240.30 | 229.40 | 240.30 | 240.30 | 4.39% | 75 |
| Feb 12, 2026 | 238.10 | 242.90 | 230.20 | 230.20 | 230.20 | -3.92% | 227 |
| Feb 11, 2026 | 237.10 | 239.60 | 237.10 | 239.60 | 239.60 | 0.21% | 102 |
| Feb 10, 2026 | 234.90 | 239.10 | 234.90 | 239.10 | 239.10 | 2.71% | 29 |
| Feb 9, 2026 | 223.20 | 232.80 | 223.20 | 232.80 | 232.80 | 3.60% | - |
| Feb 6, 2026 | 217.10 | 224.70 | 217.10 | 224.70 | 224.70 | 4.56% | 55 |
| Feb 5, 2026 | 222.50 | 222.50 | 214.90 | 214.90 | 214.90 | -3.98% | 198 |
| Feb 4, 2026 | 224.10 | 231.90 | 218.50 | 223.80 | 223.80 | 0.45% | 274 |
| Feb 3, 2026 | 229.90 | 232.90 | 222.80 | 222.80 | 222.80 | 1.83% | 492 |
| Feb 2, 2026 | 219.00 | 220.50 | 212.90 | 218.80 | 218.80 | -0.73% | 188 |
| Jan 30, 2026 | 229.90 | 232.00 | 220.00 | 220.40 | 220.40 | -8.74% | 299 |
| Jan 29, 2026 | 251.10 | 254.20 | 239.90 | 241.50 | 241.50 | -4.13% | 188 |
| Jan 28, 2026 | 246.50 | 251.90 | 246.10 | 251.90 | 251.90 | 3.71% | 120 |
| Jan 27, 2026 | 243.90 | 243.90 | 234.90 | 242.90 | 242.90 | -0.45% | 218 |
| Jan 26, 2026 | 250.00 | 251.40 | 244.00 | 244.00 | 244.00 | -1.53% | 473 |
| Jan 23, 2026 | 245.50 | 249.30 | 245.50 | 247.80 | 247.80 | 0.85% | 194 |
| Jan 22, 2026 | 237.70 | 246.90 | 237.70 | 245.70 | 245.70 | 2.76% | 208 |
| Jan 21, 2026 | 243.60 | 246.00 | 237.40 | 239.10 | 239.10 | 1.14% | 223 |
| Jan 20, 2026 | 234.40 | 236.40 | 228.40 | 236.40 | 236.40 | 0.38% | 980 |
| Jan 19, 2026 | 232.20 | 237.50 | 231.90 | 235.50 | 235.50 | 3.70% | 338 |
| Jan 16, 2026 | 222.00 | 227.10 | 222.00 | 227.10 | 227.10 | 2.02% | 54 |
| Jan 15, 2026 | 214.70 | 222.60 | 214.70 | 222.60 | 222.60 | 1.74% | 50 |
| Jan 14, 2026 | 215.00 | 221.00 | 215.00 | 218.80 | 218.80 | 0.32% | 38 |
| Jan 13, 2026 | 210.00 | 218.20 | 209.90 | 218.10 | 218.10 | 2.83% | 160 |
| Jan 12, 2026 | 217.30 | 217.80 | 212.10 | 212.10 | 212.10 | 0.52% | 121 |
| 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 |