Royal Gold, Inc. (LON:0KXS)
London · Delayed Price · Currency is GBP · Price in USD 275.88
-4.13 (-1.47%)
Feb 12, 2026, 5:09 PM GMT
Royal Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 283.20 | 285.22 | 283.20 | 285.22 | - | 0.22% | 61 |
| 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 |
| Jan 14, 2026 | 255.00 | 261.03 | 249.55 | 254.43 | 254.43 | 0.57% | 3,721 |
| Jan 13, 2026 | 255.02 | 255.02 | 246.17 | 252.99 | 252.99 | 1.27% | 1,527 |
| Jan 12, 2026 | 250.00 | 258.23 | 249.03 | 249.83 | 249.83 | 1.51% | 3,661 |
| Jan 9, 2026 | 243.84 | 248.09 | 242.74 | 246.10 | 246.10 | 1.31% | 1,999 |
| Jan 8, 2026 | 239.17 | 244.46 | 237.15 | 242.91 | 242.91 | 0.03% | 1,758 |
| Jan 7, 2026 | 241.52 | 244.16 | 235.60 | 242.84 | 242.84 | -0.37% | 1,774 |
| Jan 6, 2026 | 229.32 | 243.93 | 225.64 | 243.75 | 243.75 | 4.94% | 3,079 |
| Jan 5, 2026 | 227.50 | 232.57 | 223.15 | 232.28 | 232.28 | 5.94% | 1,205 |
| Jan 2, 2026 | 227.12 | 227.12 | 216.51 | 219.25 | 219.25 | -1.71% | 1,535 |
| Dec 31, 2025 | 222.32 | 225.99 | 221.01 | 223.06 | 222.59 | -1.83% | 296 |
| Dec 30, 2025 | 230.00 | 232.47 | 225.95 | 227.21 | 226.73 | 1.15% | 593 |
| Dec 29, 2025 | 230.00 | 232.00 | 221.66 | 224.63 | 224.15 | -3.57% | 7,394 |
| Dec 24, 2025 | 235.50 | 235.50 | 227.70 | 232.95 | 232.45 | -0.28% | 871 |
| Dec 23, 2025 | 234.23 | 235.50 | 230.57 | 233.60 | 233.10 | 0.81% | 1,643 |
| Dec 22, 2025 | 231.39 | 234.14 | 230.16 | 231.72 | 231.23 | 1.61% | 2,477 |
| Dec 19, 2025 | 229.95 | 229.95 | 223.30 | 228.05 | 227.56 | 1.53% | 485 |
| Dec 18, 2025 | 220.00 | 227.68 | 220.00 | 224.61 | 224.13 | 1.58% | 500 |
| Dec 17, 2025 | 220.12 | 222.29 | 218.08 | 221.11 | 220.64 | 1.25% | 1,691 |
| Dec 16, 2025 | 214.20 | 220.99 | 214.20 | 218.37 | 217.90 | 0.35% | 1,359 |
| Dec 15, 2025 | 221.38 | 225.00 | 214.66 | 217.61 | 217.15 | -0.49% | 1,543 |
| Dec 12, 2025 | 220.64 | 224.77 | 218.53 | 218.68 | 218.21 | 0.96% | 873 |
| Dec 11, 2025 | 208.00 | 218.95 | 207.80 | 216.59 | 216.13 | 4.95% | 1,270 |
| Dec 10, 2025 | 203.00 | 206.53 | 202.11 | 206.37 | 205.93 | 1.99% | 500 |
| Dec 9, 2025 | 199.99 | 202.88 | 198.00 | 202.35 | 201.92 | 1.03% | 2,959 |
| Dec 8, 2025 | 205.00 | 205.00 | 199.31 | 200.28 | 199.85 | -0.71% | 3,070 |
| Dec 5, 2025 | 203.30 | 207.73 | 201.51 | 201.72 | 201.29 | -0.28% | 241 |
| Dec 4, 2025 | 199.46 | 202.29 | 197.71 | 202.29 | 201.86 | 0.31% | 303 |
| Dec 3, 2025 | 201.00 | 205.30 | 200.17 | 201.67 | 201.24 | 1.35% | 284 |
| Dec 2, 2025 | 198.11 | 201.25 | 195.25 | 198.98 | 198.56 | -1.25% | 716 |
| Dec 1, 2025 | 205.00 | 209.00 | 199.30 | 201.50 | 201.07 | -1.14% | 1,118 |