Royal Gold, Inc. (LON:0KXS)
London · Delayed Price · Currency is GBP · Price in USD 262.46
-1.63 (-0.62%)
Sep 4, 2026, 7:14 PM GMT
LON:0KXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 264.50 | 267.23 | 255.00 | 262.46 | 262.46 | -0.62% | 633 |
| Sep 3, 2026 | 260.00 | 268.26 | 257.30 | 264.09 | 264.09 | 2.91% | 851 |
| Sep 2, 2026 | 253.84 | 261.76 | 252.00 | 256.63 | 256.63 | 0.04% | 1,542 |
| Sep 1, 2026 | 258.34 | 261.47 | 252.00 | 256.54 | 256.54 | -1.86% | 1,455 |
| Aug 31, 2026 | 262.80 | 269.40 | 256.97 | 261.39 | 261.39 | -0.13% | 4,569 |
| Aug 28, 2026 | 270.17 | 272.40 | 261.28 | 261.73 | 261.73 | -1.93% | 1,727 |
| Aug 27, 2026 | 265.48 | 270.54 | 260.75 | 266.89 | 266.89 | 0.24% | 1,054 |
| Aug 26, 2026 | 267.00 | 268.20 | 259.79 | 266.26 | 266.26 | 0.06% | 1,199 |
| Aug 25, 2026 | 263.75 | 267.12 | 258.00 | 266.11 | 266.11 | 2.05% | 1,254 |
| Aug 24, 2026 | 261.05 | 263.00 | 257.75 | 260.76 | 260.76 | 0.72% | 2,217 |
| Aug 21, 2026 | 254.00 | 260.00 | 252.25 | 258.90 | 258.90 | 2.89% | 2,762 |
| Aug 20, 2026 | 249.25 | 254.40 | 241.02 | 251.64 | 251.64 | 2.58% | 3,289 |
| Aug 19, 2026 | 233.89 | 249.15 | 229.74 | 245.31 | 245.31 | 6.15% | 7,224 |
| Aug 18, 2026 | 233.89 | 236.68 | 229.84 | 231.09 | 231.09 | -1.79% | 3,553 |
| Aug 17, 2026 | 232.07 | 236.44 | 230.00 | 235.31 | 235.31 | 1.78% | 3,625 |
| Aug 14, 2026 | 225.76 | 233.82 | 225.01 | 231.20 | 231.20 | 1.96% | 996 |
| Aug 13, 2026 | 232.07 | 232.30 | 225.79 | 226.76 | 226.76 | -2.78% | 8,021 |
| Aug 12, 2026 | 234.33 | 239.98 | 232.80 | 233.25 | 233.25 | 0.50% | 13,438 |
| Aug 11, 2026 | 233.50 | 236.14 | 227.00 | 232.10 | 232.10 | -0.70% | 1,302 |
| 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 |