Royal Gold, Inc. (LON:0KXS)
London · Delayed Price · Currency is GBP · Price in USD 210.85
+6.85 (3.36%)
Jun 26, 2026, 5:14 PM GMT
LON:0KXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 205.00 | 210.86 | 203.19 | 208.47 | 208.47 | 2.19% | 1,700 |
| Jun 25, 2026 | 203.04 | 209.02 | 200.34 | 204.00 | 204.00 | 1.15% | 32,455 |
| Jun 24, 2026 | 205.99 | 207.64 | 199.00 | 201.68 | 201.68 | -3.17% | 1,276 |
| Jun 23, 2026 | 208.17 | 213.12 | 207.00 | 208.29 | 208.29 | -3.21% | 1,895 |
| Jun 22, 2026 | 213.31 | 216.40 | 209.75 | 215.20 | 215.20 | 0.30% | 1,737 |
| Jun 18, 2026 | 224.00 | 224.00 | 212.73 | 214.55 | 214.55 | -3.08% | 1,273 |
| Jun 17, 2026 | 220.08 | 227.91 | 217.65 | 221.37 | 221.37 | 0.48% | 966 |
| Jun 16, 2026 | 214.89 | 220.48 | 214.89 | 220.31 | 220.31 | 2.34% | 3,467 |
| Jun 15, 2026 | 214.36 | 220.50 | 210.10 | 215.27 | 215.27 | 3.99% | 2,556 |
| Jun 12, 2026 | 204.40 | 210.00 | 203.40 | 207.01 | 207.01 | 2.27% | 1,353 |
| Jun 11, 2026 | 196.63 | 205.06 | 195.00 | 202.42 | 202.42 | 1.69% | 1,835 |
| Jun 10, 2026 | 199.50 | 207.00 | 197.87 | 199.05 | 199.05 | -2.35% | 4,475 |
| Jun 9, 2026 | 207.75 | 209.84 | 200.05 | 203.83 | 203.83 | -1.94% | 2,378 |
| Jun 8, 2026 | 206.89 | 210.93 | 203.00 | 207.86 | 207.86 | -0.03% | 1,616 |
| Jun 5, 2026 | 219.28 | 222.36 | 207.01 | 207.92 | 207.92 | -5.42% | 4,453 |
| Jun 4, 2026 | 218.52 | 224.41 | 215.17 | 219.83 | 219.83 | 0.63% | 31,603 |
| Jun 3, 2026 | 218.81 | 221.49 | 215.28 | 218.45 | 218.45 | 0.43% | 2,988 |
| Jun 2, 2026 | 221.21 | 224.31 | 213.57 | 217.52 | 217.52 | -0.98% | 1,685 |
| Jun 1, 2026 | 222.68 | 224.00 | 214.00 | 219.68 | 219.68 | -2.94% | 4,078 |
| May 29, 2026 | 224.46 | 229.00 | 219.17 | 226.34 | 226.34 | 1.59% | 1,531 |
| May 28, 2026 | 215.92 | 223.48 | 213.45 | 222.79 | 222.79 | 0.68% | 2,586 |
| May 27, 2026 | 225.38 | 230.99 | 219.66 | 221.28 | 221.28 | -1.95% | 1,056 |
| May 26, 2026 | 222.93 | 231.00 | 221.23 | 225.69 | 225.69 | 2.37% | 1,644 |
| May 22, 2026 | 222.77 | 222.81 | 216.85 | 220.46 | 220.46 | -1.44% | 1,534 |
| May 21, 2026 | 224.35 | 224.82 | 217.23 | 223.68 | 223.68 | 0.48% | 770 |
| May 20, 2026 | 224.00 | 224.00 | 216.81 | 222.61 | 222.61 | 1.61% | 1,703 |
| May 19, 2026 | 226.00 | 231.00 | 218.37 | 219.09 | 219.09 | -2.89% | 2,216 |
| May 18, 2026 | 226.96 | 233.19 | 224.86 | 225.61 | 225.61 | -2.02% | 2,246 |
| May 15, 2026 | 235.99 | 241.11 | 226.83 | 230.25 | 230.25 | -4.85% | 3,385 |
| May 14, 2026 | 246.21 | 246.61 | 240.00 | 241.99 | 241.99 | -1.06% | 1,209 |
| May 13, 2026 | 245.57 | 250.50 | 240.13 | 244.58 | 244.58 | 0.19% | 973 |
| May 12, 2026 | 239.00 | 245.78 | 238.50 | 244.12 | 244.12 | -0.25% | 2,394 |
| May 11, 2026 | 236.75 | 247.00 | 232.23 | 244.74 | 244.74 | 2.75% | 1,912 |
| May 8, 2026 | 235.00 | 239.71 | 231.31 | 238.19 | 238.19 | 1.13% | 1,071 |
| May 7, 2026 | 245.39 | 248.47 | 233.39 | 235.54 | 235.54 | 0.45% | 2,292 |
| May 6, 2026 | 229.90 | 242.99 | 229.90 | 234.48 | 234.48 | 3.36% | 1,851 |
| May 5, 2026 | 231.38 | 238.30 | 225.87 | 226.86 | 226.86 | -0.57% | 1,960 |
| May 4, 2026 | 228.63 | 235.55 | 227.00 | 228.15 | 228.15 | -1.20% | 1,799 |
| May 1, 2026 | 233.14 | 236.00 | 228.97 | 230.92 | 230.92 | -1.04% | 2,216 |
| Apr 30, 2026 | 236.63 | 240.55 | 227.99 | 233.35 | 233.35 | 1.30% | 2,252 |
| Apr 29, 2026 | 239.55 | 242.00 | 229.33 | 230.35 | 230.35 | -2.86% | 8,299 |
| Apr 28, 2026 | 245.32 | 250.00 | 233.72 | 237.12 | 237.12 | -4.97% | 3,050 |
| Apr 27, 2026 | 252.10 | 256.00 | 244.11 | 249.52 | 249.52 | -0.66% | 1,920 |
| Apr 24, 2026 | 258.00 | 258.00 | 244.00 | 251.17 | 251.17 | 0.88% | 706 |
| Apr 23, 2026 | 251.41 | 255.40 | 244.00 | 248.99 | 248.99 | -1.15% | 1,049 |
| Apr 22, 2026 | 264.69 | 264.69 | 250.60 | 251.88 | 251.88 | -1.51% | 1,906 |
| Apr 21, 2026 | 264.16 | 268.58 | 253.66 | 255.73 | 255.73 | -3.12% | 6,292 |
| Apr 20, 2026 | 266.51 | 274.50 | 261.01 | 263.96 | 263.96 | -1.78% | 2,314 |
| Apr 17, 2026 | 264.55 | 275.85 | 259.48 | 268.75 | 268.75 | 1.78% | 1,577 |
| Apr 16, 2026 | 270.00 | 280.00 | 262.89 | 264.06 | 264.06 | -3.14% | 2,418 |