Royal Gold, Inc. (LON:0KXS)
London · Delayed Price · Currency is GBP · Price in USD 236.76
+6.11 (2.65%)
At close: Mar 27, 2026
LON:0KXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 235.50 | 237.45 | 228.90 | 236.76 | 236.76 | 2.65% | 1,723 |
| Mar 26, 2026 | 231.24 | 237.99 | 220.93 | 230.65 | 230.65 | -0.33% | 2,378 |
| Mar 25, 2026 | 238.00 | 242.31 | 228.37 | 231.41 | 231.41 | 1.85% | 7,555 |
| Mar 24, 2026 | 223.95 | 230.00 | 217.00 | 227.20 | 227.20 | 1.75% | 2,106 |
| Mar 23, 2026 | 209.37 | 226.74 | 204.45 | 223.30 | 223.30 | 3.93% | 5,203 |
| Mar 20, 2026 | 230.00 | 231.00 | 213.99 | 214.85 | 214.85 | -4.38% | 3,788 |
| Mar 19, 2026 | 231.12 | 238.76 | 220.00 | 224.70 | 224.70 | -7.41% | 24,021 |
| Mar 18, 2026 | 256.00 | 258.00 | 241.37 | 242.69 | 242.69 | -4.10% | 3,796 |
| Mar 17, 2026 | 255.00 | 259.76 | 248.00 | 253.07 | 253.07 | 0.78% | 1,344 |
| Mar 16, 2026 | 258.34 | 262.27 | 246.10 | 251.10 | 251.10 | -3.63% | 4,899 |
| Mar 13, 2026 | 271.18 | 276.74 | 258.00 | 260.55 | 260.55 | -4.50% | 2,500 |
| Mar 12, 2026 | 278.60 | 279.69 | 269.25 | 272.82 | 272.82 | -0.99% | 3,084 |
| Mar 11, 2026 | 285.00 | 285.00 | 270.42 | 275.56 | 275.56 | -2.26% | 763 |
| Mar 10, 2026 | 281.87 | 288.00 | 280.00 | 281.93 | 281.93 | 1.58% | 9,365 |
| Mar 9, 2026 | 270.01 | 280.00 | 263.86 | 277.55 | 277.55 | -1.04% | 10,727 |
| Mar 6, 2026 | 279.00 | 285.00 | 267.00 | 280.47 | 280.47 | 3.33% | 1,983 |
| Mar 5, 2026 | 283.19 | 288.00 | 266.80 | 271.44 | 271.44 | -4.25% | 1,880 |
| Mar 4, 2026 | 284.42 | 292.30 | 278.20 | 283.50 | 283.50 | 1.91% | 1,213 |
| Mar 3, 2026 | 300.00 | 305.00 | 275.10 | 278.18 | 278.18 | -7.55% | 4,022 |
| Mar 2, 2026 | 307.14 | 312.15 | 292.61 | 300.89 | 300.89 | 1.21% | 3,970 |
| Feb 27, 2026 | 294.50 | 300.78 | 287.50 | 297.29 | 297.29 | 2.14% | 1,905 |
| Feb 26, 2026 | 289.16 | 293.30 | 281.19 | 291.07 | 291.07 | 0.31% | 1,282 |
| Feb 25, 2026 | 293.50 | 295.81 | 285.75 | 290.16 | 290.16 | 0.28% | 1,350 |
| Feb 24, 2026 | 282.25 | 292.56 | 274.56 | 289.36 | 289.36 | 1.38% | 1,297 |
| Feb 23, 2026 | 286.50 | 294.80 | 285.01 | 285.41 | 285.41 | 0.62% | 3,224 |
| Feb 20, 2026 | 274.15 | 285.99 | 266.22 | 283.65 | 283.65 | 5.46% | 1,617 |
| Feb 19, 2026 | 279.00 | 280.50 | 267.84 | 268.97 | 268.97 | -3.68% | 13,524 |
| Feb 18, 2026 | 282.00 | 289.95 | 278.44 | 279.24 | 279.24 | -0.07% | 2,143 |
| Feb 17, 2026 | 278.09 | 290.00 | 271.89 | 279.44 | 279.44 | -2.20% | 1,316 |
| Feb 13, 2026 | 295.46 | 295.49 | 273.00 | 285.73 | 285.73 | 3.39% | 1,256 |
| Feb 12, 2026 | 285.00 | 289.76 | 273.93 | 276.36 | 276.36 | -2.89% | 2,217 |
| Feb 11, 2026 | 280.00 | 293.77 | 278.00 | 284.58 | 284.58 | 1.14% | 1,530 |
| Feb 10, 2026 | 278.37 | 285.00 | 273.26 | 281.37 | 281.37 | 1.12% | 2,224 |
| Feb 9, 2026 | 268.15 | 278.95 | 264.10 | 278.26 | 278.26 | 4.82% | 2,424 |
| Feb 6, 2026 | 245.41 | 268.21 | 240.00 | 265.47 | 265.47 | 2.98% | 11,303 |
| Feb 5, 2026 | 260.29 | 268.92 | 254.29 | 257.79 | 257.79 | -0.85% | 2,014 |
| Feb 4, 2026 | 269.00 | 274.75 | 256.70 | 260.00 | 260.00 | -0.89% | 2,824 |
| Feb 3, 2026 | 266.90 | 276.58 | 258.00 | 262.34 | 262.34 | 2.26% | 2,472 |
| Feb 2, 2026 | 252.00 | 271.50 | 248.00 | 256.53 | 256.53 | -3.68% | 14,775 |
| Jan 30, 2026 | 280.70 | 294.00 | 257.68 | 266.33 | 266.33 | -8.51% | 9,119 |
| Jan 29, 2026 | 304.00 | 309.76 | 285.79 | 291.10 | 291.10 | -1.87% | 3,426 |
| Jan 28, 2026 | 298.69 | 302.16 | 290.00 | 296.66 | 296.66 | 2.11% | 6,104 |
| Jan 27, 2026 | 298.69 | 298.69 | 281.70 | 290.54 | 290.54 | -1.18% | 3,206 |
| Jan 26, 2026 | 302.78 | 304.00 | 291.00 | 294.00 | 294.00 | 1.05% | 6,311 |
| Jan 23, 2026 | 290.99 | 297.27 | 286.00 | 290.94 | 290.94 | 0.10% | 1,235 |
| Jan 22, 2026 | 279.00 | 292.19 | 277.50 | 290.65 | 290.65 | 3.78% | 2,049 |
| Jan 21, 2026 | 281.88 | 287.41 | 274.51 | 280.07 | 280.07 | 2.03% | 2,519 |
| Jan 20, 2026 | 272.50 | 280.00 | 266.07 | 274.49 | 274.49 | 4.49% | 7,979 |
| Jan 16, 2026 | 260.00 | 262.70 | 253.98 | 262.69 | 262.69 | 1.45% | 928 |
| Jan 15, 2026 | 253.74 | 259.40 | 251.19 | 258.94 | 258.94 | 1.77% | 1,504 |