Royal Gold, Inc. (LON:0KXS)
London · Delayed Price · Currency is GBP · Price in USD 183.66
+1.59 (0.87%)
At close: Oct 23, 2025
Royal Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 184.43 | 186.00 | 178.01 | 182.70 | 182.70 | -0.52% | 997 |
| Oct 23, 2025 | 188.00 | 188.00 | 181.78 | 183.66 | 183.66 | 0.87% | 2,240 |
| Oct 22, 2025 | 184.00 | 186.36 | 180.00 | 182.07 | 182.07 | -1.72% | 810 |
| Oct 21, 2025 | 186.11 | 193.99 | 183.01 | 185.25 | 185.25 | -5.95% | 3,237 |
| Oct 20, 2025 | 199.59 | 200.00 | 194.90 | 196.98 | 196.98 | 1.07% | 911 |
| Oct 17, 2025 | 211.50 | 211.50 | 193.41 | 194.90 | 194.90 | -5.71% | 3,745 |
| Oct 16, 2025 | 203.50 | 209.40 | 201.54 | 206.71 | 206.71 | 3.16% | 12,732 |
| Oct 15, 2025 | 204.00 | 204.49 | 199.98 | 200.38 | 200.38 | -0.17% | 2,772 |
| Oct 14, 2025 | 198.21 | 204.05 | 195.01 | 200.72 | 200.72 | 0.63% | 4,242 |
| Oct 13, 2025 | 199.40 | 201.09 | 196.84 | 199.47 | 199.47 | 3.13% | 15,591 |
| Oct 10, 2025 | 197.00 | 197.00 | 192.00 | 193.42 | 193.42 | 0.92% | 1,207 |
| Oct 9, 2025 | 205.71 | 206.49 | 191.53 | 191.66 | 191.66 | -5.96% | 2,796 |
| Oct 8, 2025 | 202.97 | 204.93 | 199.03 | 203.81 | 203.81 | 3.44% | 3,434 |
| Oct 7, 2025 | 201.81 | 204.84 | 197.03 | 197.03 | 197.03 | -3.52% | 1,230 |
| Oct 6, 2025 | 199.00 | 205.73 | 199.00 | 204.22 | 204.22 | 2.05% | 977 |
| Oct 3, 2025 | 199.98 | 200.77 | 198.48 | 200.12 | 200.12 | 0.79% | 441 |
| Oct 2, 2025 | 204.00 | 204.00 | 193.55 | 198.56 | 198.11 | 0.07% | 5,462 |
| Oct 1, 2025 | 204.00 | 204.00 | 198.42 | 198.42 | 197.97 | -0.54% | 5,898 |
| Sep 30, 2025 | 198.10 | 202.37 | 195.06 | 199.50 | 199.05 | 0.87% | 3,922 |
| Sep 29, 2025 | 199.00 | 200.79 | 197.31 | 197.77 | 197.32 | 0.95% | 3,812 |
| Sep 26, 2025 | 193.93 | 198.00 | 190.98 | 195.91 | 195.47 | 2.25% | 1,146 |
| Sep 25, 2025 | 190.49 | 191.80 | 188.68 | 191.59 | 191.16 | 0.64% | 1,599 |
| Sep 24, 2025 | 191.99 | 193.30 | 190.12 | 190.38 | 189.95 | -1.20% | 445 |
| Sep 23, 2025 | 193.70 | 194.95 | 191.96 | 192.69 | 192.26 | 1.18% | 970 |
| Sep 22, 2025 | 195.90 | 195.90 | 188.58 | 190.45 | 190.02 | -0.09% | 5,734 |
| Sep 19, 2025 | 194.50 | 194.50 | 186.05 | 190.62 | 190.19 | 1.82% | 5,596 |
| Sep 18, 2025 | 186.53 | 190.99 | 183.81 | 187.22 | 186.79 | -2.08% | 1,353 |
| Sep 17, 2025 | 190.00 | 191.91 | 187.30 | 191.20 | 190.77 | -0.40% | 1,768 |
| Sep 16, 2025 | 196.25 | 196.25 | 190.45 | 191.97 | 191.53 | -1.46% | 3,049 |
| Sep 15, 2025 | 188.94 | 195.03 | 188.94 | 194.82 | 194.38 | 3.37% | 1,466 |
| Sep 12, 2025 | 190.21 | 191.15 | 187.86 | 188.47 | 188.04 | -0.03% | 3,784 |
| Sep 11, 2025 | 186.94 | 188.52 | 184.50 | 188.52 | 188.09 | 1.14% | 10,679 |
| Sep 10, 2025 | 185.79 | 188.56 | 185.01 | 186.40 | 185.98 | 1.24% | 684 |
| Sep 9, 2025 | 187.50 | 188.00 | 183.84 | 184.12 | 183.70 | -1.04% | 3,296 |
| Sep 8, 2025 | 186.00 | 189.00 | 185.45 | 186.06 | 185.64 | 0.32% | 10,183 |
| Sep 5, 2025 | 179.50 | 185.61 | 179.50 | 185.47 | 185.05 | 3.10% | 2,249 |
| Sep 4, 2025 | 180.90 | 181.06 | 178.02 | 179.89 | 179.48 | -1.33% | 1,496 |
| Sep 3, 2025 | 185.00 | 185.31 | 182.08 | 182.31 | 181.90 | -0.04% | 1,004 |
| Sep 2, 2025 | 182.29 | 184.00 | 179.10 | 182.38 | 181.97 | 1.43% | 2,569 |
| Aug 29, 2025 | 171.00 | 180.04 | 171.00 | 179.81 | 179.40 | 1.69% | 1,728 |
| Aug 28, 2025 | 177.47 | 177.75 | 174.84 | 176.82 | 176.42 | 0.18% | 932 |
| Aug 27, 2025 | 179.54 | 179.54 | 175.00 | 176.51 | 176.11 | -1.18% | 360 |
| Aug 26, 2025 | 174.95 | 179.11 | 174.88 | 178.61 | 178.21 | 2.25% | 715 |
| Aug 25, 2025 | 177.40 | 178.99 | 174.13 | 174.68 | 174.29 | -1.70% | 337 |
| Aug 22, 2025 | 174.50 | 177.70 | 173.05 | 177.70 | 177.30 | 2.17% | 580 |
| Aug 21, 2025 | 169.29 | 175.00 | 169.29 | 173.92 | 173.53 | 2.67% | 2,575 |
| Aug 20, 2025 | 168.16 | 169.69 | 167.60 | 169.40 | 169.02 | 1.43% | 402 |
| Aug 19, 2025 | 171.55 | 171.84 | 166.93 | 167.01 | 166.63 | -2.54% | 1,069 |
| Aug 18, 2025 | 171.45 | 172.32 | 170.71 | 171.37 | 170.98 | -0.15% | 202 |
| Aug 15, 2025 | 168.50 | 171.81 | 168.04 | 171.63 | 171.24 | 1.47% | 256 |