Royal Gold, Inc. (LON:0KXS)
London · Delayed Price · Currency is GBP · Price in USD 235.90
+3.80 (1.64%)
Aug 12, 2026, 3:55 PM GMT
LON:0KXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 233.50 | 236.14 | 227.00 | 233.08 | 233.08 | -0.28% | 1,130 |
| Aug 10, 2026 | 234.95 | 234.95 | 227.00 | 233.73 | 233.73 | 2.40% | 3,279 |
| Aug 7, 2026 | 222.14 | 231.00 | 220.51 | 228.25 | 228.25 | 5.15% | 5,178 |
| Aug 6, 2026 | 216.50 | 222.23 | 210.00 | 217.07 | 217.07 | 1.58% | 2,353 |
| Aug 5, 2026 | 205.00 | 217.91 | 205.00 | 213.70 | 213.70 | 3.23% | 3,608 |
| Aug 4, 2026 | 203.94 | 208.61 | 198.00 | 207.02 | 207.02 | 3.29% | 1,342 |
| Aug 3, 2026 | 199.05 | 202.00 | 196.59 | 200.43 | 200.43 | 1.57% | 1,329 |
| Jul 31, 2026 | 204.05 | 204.05 | 194.76 | 197.34 | 197.34 | -2.34% | 1,225 |
| Jul 30, 2026 | 195.50 | 202.32 | 195.50 | 202.06 | 202.06 | 2.85% | 787 |
| Jul 29, 2026 | 202.04 | 202.04 | 191.52 | 196.47 | 196.47 | -0.48% | 1,004 |
| Jul 28, 2026 | 200.01 | 201.00 | 196.06 | 197.41 | 197.41 | -1.42% | 1,817 |
| Jul 27, 2026 | 206.80 | 206.80 | 199.30 | 200.26 | 200.26 | -0.80% | 1,794 |
| Jul 24, 2026 | 198.05 | 204.00 | 198.05 | 201.87 | 201.87 | 1.44% | 561 |
| Jul 23, 2026 | 201.85 | 201.85 | 195.50 | 199.00 | 199.00 | -0.27% | 1,046 |
| Jul 22, 2026 | 196.91 | 204.19 | 194.11 | 199.53 | 199.53 | 2.73% | 1,017 |
| Jul 21, 2026 | 192.50 | 194.85 | 189.17 | 194.22 | 194.22 | 3.02% | 869 |
| Jul 20, 2026 | 188.23 | 194.00 | 186.23 | 188.52 | 188.52 | -0.86% | 2,378 |
| Jul 17, 2026 | 191.84 | 192.56 | 188.00 | 190.16 | 190.16 | 0.62% | 767 |
| Jul 16, 2026 | 190.10 | 195.00 | 187.86 | 188.99 | 188.99 | -2.68% | 1,456 |
| Jul 15, 2026 | 191.00 | 197.87 | 191.00 | 194.20 | 194.20 | -0.17% | 656 |
| Jul 14, 2026 | 195.50 | 200.05 | 192.27 | 194.54 | 194.54 | 1.33% | 541 |
| Jul 13, 2026 | 195.25 | 199.58 | 191.00 | 191.99 | 191.99 | -2.76% | 1,025 |
| Jul 10, 2026 | 199.97 | 199.97 | 194.40 | 197.44 | 197.44 | -0.74% | 1,115 |
| Jul 9, 2026 | 191.80 | 198.92 | 191.80 | 198.92 | 198.92 | 3.60% | 1,447 |
| Jul 8, 2026 | 197.74 | 199.00 | 187.52 | 192.00 | 192.00 | -2.90% | 3,967 |
| Jul 7, 2026 | 201.50 | 205.82 | 196.22 | 197.73 | 197.73 | -1.79% | 2,159 |
| Jul 6, 2026 | 210.00 | 210.25 | 198.32 | 201.33 | 201.33 | -0.34% | 3,236 |
| Jul 2, 2026 | 201.00 | 206.50 | 199.00 | 202.01 | 202.01 | 0.90% | 1,260 |
| Jul 1, 2026 | 199.21 | 205.42 | 197.00 | 200.68 | 200.21 | 0.27% | 1,059 |
| Jun 30, 2026 | 203.33 | 205.61 | 197.31 | 200.14 | 199.67 | -0.86% | 3,481 |
| Jun 29, 2026 | 206.08 | 208.78 | 200.47 | 201.87 | 201.40 | -3.17% | 2,310 |
| Jun 26, 2026 | 205.00 | 210.86 | 203.19 | 208.47 | 207.98 | 2.19% | 1,700 |
| Jun 25, 2026 | 203.04 | 209.02 | 200.34 | 204.00 | 203.52 | 1.15% | 32,455 |
| Jun 24, 2026 | 205.99 | 207.64 | 199.00 | 201.68 | 201.21 | -3.17% | 1,276 |
| Jun 23, 2026 | 208.17 | 213.12 | 207.00 | 208.29 | 207.80 | -3.21% | 1,895 |
| Jun 22, 2026 | 213.31 | 216.40 | 209.75 | 215.20 | 214.70 | 0.30% | 1,737 |
| Jun 18, 2026 | 224.00 | 224.00 | 212.73 | 214.55 | 214.05 | -3.08% | 1,273 |
| Jun 17, 2026 | 220.08 | 227.91 | 217.65 | 221.37 | 220.85 | 0.48% | 966 |
| Jun 16, 2026 | 214.89 | 220.48 | 214.89 | 220.31 | 219.79 | 2.34% | 3,467 |
| Jun 15, 2026 | 214.36 | 220.50 | 210.10 | 215.27 | 214.77 | 3.99% | 2,556 |
| Jun 12, 2026 | 204.40 | 210.00 | 203.40 | 207.01 | 206.52 | 2.27% | 1,353 |
| Jun 11, 2026 | 196.63 | 205.06 | 195.00 | 202.42 | 201.95 | 1.69% | 1,835 |
| Jun 10, 2026 | 199.50 | 207.00 | 197.87 | 199.05 | 198.58 | -2.35% | 4,475 |
| Jun 9, 2026 | 207.75 | 209.84 | 200.05 | 203.83 | 203.35 | -1.94% | 2,378 |
| Jun 8, 2026 | 206.89 | 210.93 | 203.00 | 207.86 | 207.37 | -0.03% | 1,616 |
| Jun 5, 2026 | 219.28 | 222.36 | 207.01 | 207.92 | 207.43 | -5.42% | 4,453 |
| Jun 4, 2026 | 218.52 | 224.41 | 215.17 | 219.83 | 219.31 | 0.63% | 31,603 |
| Jun 3, 2026 | 218.81 | 221.49 | 215.28 | 218.45 | 217.94 | 0.43% | 2,988 |
| Jun 2, 2026 | 221.21 | 224.31 | 213.57 | 217.52 | 217.01 | -0.98% | 1,685 |
| Jun 1, 2026 | 222.68 | 224.00 | 214.00 | 219.68 | 219.17 | -2.94% | 4,078 |