Royal Gold, Inc. (FRA:RG3)
Germany · Delayed Price · Currency is EUR 220.40
-21.10 (-8.74%)
At close: Jan 30, 2026
Royal Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |