Royal Gold, Inc. (LON:0KXS)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 275.12
-6.92 (-2.45%)
Nov 10, 2026, 5:14 PM GMT
LON:0KXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 282.17 | 282.17 | 269.67 | 275.12 | 275.12 | -2.45% | 1,112 |
| Nov 9, 2026 | 269.85 | 282.98 | 267.28 | 282.04 | 282.04 | 7.08% | 4,313 |
| Nov 6, 2026 | 258.67 | 265.67 | 252.55 | 263.40 | 263.40 | 2.18% | 4,552 |
| Nov 5, 2026 | 249.99 | 265.00 | 244.50 | 257.78 | 257.78 | 4.37% | 2,680 |
| Nov 4, 2026 | 238.99 | 248.00 | 238.99 | 246.99 | 246.99 | 6.11% | 1,733 |
| Nov 3, 2026 | 230.02 | 239.75 | 230.02 | 232.76 | 232.76 | -1.59% | 1,164 |
| Nov 2, 2026 | 229.69 | 238.80 | 228.37 | 236.53 | 236.53 | 4.68% | 1,428 |
| Oct 30, 2026 | 230.00 | 235.41 | 225.10 | 225.95 | 225.95 | -4.35% | 2,047 |
| Oct 29, 2026 | 235.95 | 241.93 | 235.66 | 236.22 | 236.22 | -0.69% | 1,493 |
| Oct 28, 2026 | 239.66 | 242.53 | 233.44 | 237.85 | 237.85 | -0.16% | 598 |
| Oct 27, 2026 | 229.90 | 238.94 | 229.90 | 238.22 | 238.22 | 1.92% | 839 |
| Oct 26, 2026 | 227.88 | 234.37 | 227.00 | 233.74 | 233.74 | 1.90% | 1,751 |
| Oct 23, 2026 | 233.93 | 237.22 | 225.60 | 229.39 | 229.39 | -1.54% | 1,717 |
| Oct 22, 2026 | 237.80 | 238.11 | 231.67 | 232.98 | 232.98 | -3.26% | 698 |
| Oct 21, 2026 | 237.83 | 242.80 | 237.47 | 240.82 | 240.82 | -0.15% | 1,502 |
| Oct 20, 2026 | 235.61 | 243.90 | 230.10 | 241.17 | 241.17 | 1.72% | 852 |
| Oct 19, 2026 | 238.10 | 240.00 | 235.00 | 237.10 | 237.10 | 0.40% | 835 |
| Oct 16, 2026 | 232.77 | 240.83 | 230.00 | 236.15 | 236.15 | 2.01% | 606 |
| Oct 15, 2026 | 228.00 | 233.33 | 222.98 | 231.49 | 231.49 | 3.08% | 927 |
| Oct 14, 2026 | 233.75 | 239.21 | 223.41 | 224.58 | 224.58 | -4.38% | 2,455 |
| Oct 13, 2026 | 239.27 | 245.00 | 231.67 | 234.87 | 234.87 | -0.92% | 721 |
| Oct 12, 2026 | 234.11 | 238.00 | 230.05 | 237.05 | 237.05 | -0.15% | 2,136 |
| Oct 9, 2026 | 234.20 | 238.39 | 229.51 | 237.40 | 237.40 | 2.85% | 568 |
| Oct 8, 2026 | 228.34 | 232.00 | 226.01 | 230.82 | 230.82 | 0.72% | 720 |
| Oct 7, 2026 | 230.03 | 235.00 | 226.00 | 229.18 | 229.18 | -3.32% | 1,522 |
| Oct 6, 2026 | 232.48 | 238.98 | 230.03 | 237.04 | 237.04 | 0.89% | 996 |
| Oct 5, 2026 | 235.50 | 238.17 | 229.10 | 234.96 | 234.96 | -0.12% | 1,005 |
| Oct 2, 2026 | 231.40 | 239.00 | 231.40 | 235.24 | 235.24 | 0.72% | 512 |
| Oct 1, 2026 | 236.80 | 243.00 | 230.00 | 234.03 | 233.56 | -1.54% | 783 |
| Sep 30, 2026 | 239.17 | 245.75 | 237.12 | 237.70 | 237.22 | -1.38% | 653 |
| Sep 29, 2026 | 240.57 | 247.70 | 238.98 | 241.02 | 240.53 | -0.77% | 912 |
| Sep 28, 2026 | 244.43 | 248.23 | 240.33 | 242.89 | 242.40 | -3.57% | 1,127 |
| Sep 25, 2026 | 254.13 | 259.32 | 248.05 | 251.88 | 251.37 | 0.32% | 634 |
| Sep 24, 2026 | 250.48 | 254.64 | 246.03 | 251.07 | 250.56 | -1.33% | 320 |
| Sep 23, 2026 | 254.55 | 257.20 | 247.01 | 254.45 | 253.94 | -0.86% | 1,897 |
| Sep 22, 2026 | 248.35 | 257.38 | 245.13 | 256.67 | 256.15 | 3.35% | 662 |
| Sep 21, 2026 | 246.66 | 256.99 | 245.13 | 248.34 | 247.84 | -1.16% | 1,499 |
| Sep 18, 2026 | 251.40 | 258.15 | 249.00 | 251.26 | 250.75 | -0.35% | 1,454 |
| Sep 17, 2026 | 250.70 | 255.09 | 247.88 | 252.14 | 251.63 | 2.28% | 640 |
| Sep 16, 2026 | 254.92 | 256.56 | 244.00 | 246.51 | 246.01 | -0.98% | 471 |
| Sep 15, 2026 | 244.62 | 254.10 | 243.98 | 248.96 | 248.46 | 0.23% | 1,180 |
| Sep 14, 2026 | 246.37 | 250.85 | 243.98 | 248.38 | 247.88 | -1.48% | 1,411 |
| Sep 11, 2026 | 257.53 | 261.81 | 251.08 | 252.10 | 251.59 | -1.31% | 406 |
| Sep 10, 2026 | 264.90 | 264.90 | 254.00 | 255.44 | 254.92 | -3.47% | 1,581 |
| Sep 9, 2026 | 263.20 | 268.50 | 261.39 | 264.62 | 264.08 | 0.80% | 629 |
| Sep 8, 2026 | 262.90 | 265.82 | 256.89 | 262.52 | 261.99 | 0.02% | 1,029 |
| Sep 4, 2026 | 264.50 | 267.23 | 255.00 | 262.46 | 261.93 | -0.62% | 633 |
| Sep 3, 2026 | 260.00 | 268.26 | 257.30 | 264.09 | 263.56 | 2.91% | 851 |
| Sep 2, 2026 | 253.84 | 261.76 | 252.00 | 256.63 | 256.11 | 0.04% | 1,542 |
| Sep 1, 2026 | 258.34 | 261.47 | 252.00 | 256.54 | 256.02 | -1.86% | 1,455 |