Royal Gold, Inc. (LON:0KXS)
London · Delayed Price · Currency is GBP · Price in USD 218.76
+1.24 (0.57%)
Jun 3, 2026, 5:09 PM GMT
LON:0KXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 261.69 | 277.39 | 261.69 | 272.63 | 272.63 | 1.09% | 2,283 |
| Apr 14, 2026 | 271.00 | 271.00 | 261.69 | 269.70 | 269.70 | 1.88% | 747 |
| Apr 13, 2026 | 263.00 | 268.09 | 261.69 | 264.72 | 264.72 | -0.32% | 1,336 |
| Apr 10, 2026 | 263.00 | 270.50 | 263.00 | 265.57 | 265.57 | -0.36% | 4,101 |
| Apr 9, 2026 | 268.50 | 273.00 | 264.00 | 266.54 | 266.54 | -1.35% | 1,579 |
| Apr 8, 2026 | 271.80 | 277.00 | 267.00 | 270.20 | 270.20 | 3.92% | 2,693 |
| Apr 7, 2026 | 265.00 | 265.03 | 255.68 | 260.01 | 260.01 | -1.01% | 997 |
| Apr 2, 2026 | 249.37 | 264.59 | 244.00 | 262.67 | 262.67 | -1.00% | 2,170 |
| Apr 1, 2026 | 259.34 | 268.67 | 252.18 | 265.81 | 265.34 | 5.17% | 2,215 |
| Mar 31, 2026 | 243.93 | 254.13 | 240.14 | 252.74 | 252.29 | 5.55% | 2,628 |
| Mar 30, 2026 | 237.50 | 244.93 | 234.00 | 239.45 | 239.02 | 1.14% | 5,270 |
| Mar 27, 2026 | 235.50 | 237.45 | 228.90 | 236.76 | 236.34 | 2.65% | 1,723 |
| Mar 26, 2026 | 231.24 | 237.99 | 220.93 | 230.65 | 230.24 | -0.33% | 2,378 |
| Mar 25, 2026 | 238.00 | 242.31 | 228.37 | 231.41 | 231.00 | 1.85% | 7,555 |
| Mar 24, 2026 | 223.95 | 230.00 | 217.00 | 227.20 | 226.80 | 1.75% | 2,106 |
| Mar 23, 2026 | 209.37 | 226.74 | 204.45 | 223.30 | 222.90 | 3.93% | 5,203 |
| Mar 20, 2026 | 230.00 | 231.00 | 213.99 | 214.85 | 214.47 | -4.38% | 3,788 |