Royal Gold, Inc. (BIT:1RGLD)
Italy
· Delayed Price · Currency is EUR 174.70
+1.70 (0.98%)
At close: Dec 5, 2025
Royal Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 176.35 | 178.00 | 176.35 | 174.70 | 174.70 | 0.98% | 59 |
| Dec 4, 2025 | 171.70 | 171.80 | 171.70 | 173.00 | 173.00 | 0.29% | 27 |
| Dec 3, 2025 | 172.15 | 172.15 | 172.15 | 172.50 | 172.50 | 2.16% | 57 |
| Dec 2, 2025 | 165.25 | 170.30 | 165.25 | 168.85 | 168.85 | -2.76% | 4 |
| Dec 1, 2025 | 177.00 | 178.00 | 173.25 | 173.65 | 173.65 | -0.49% | 59 |
| Nov 28, 2025 | 174.00 | 174.85 | 173.00 | 174.50 | 174.50 | 2.77% | 57 |
| Nov 27, 2025 | 171.90 | 174.00 | 171.90 | 169.80 | 169.80 | -0.82% | 62 |
| Nov 26, 2025 | 171.75 | 171.75 | 169.95 | 171.20 | 171.20 | 3.41% | 30 |
| Nov 25, 2025 | 164.15 | 164.15 | 164.15 | 165.55 | 165.55 | 0.61% | 10 |
| Nov 24, 2025 | 158.70 | 158.70 | 158.70 | 164.55 | 164.55 | 1.89% | 10 |
| Nov 21, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -1.07% | - |
| Nov 20, 2025 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | -0.31% | - |
| Nov 19, 2025 | 162.10 | 162.10 | 162.10 | 163.75 | 163.75 | 2.25% | 1 |
| Nov 18, 2025 | 157.65 | 159.50 | 157.65 | 160.15 | 160.15 | -0.16% | 16 |
| Nov 17, 2025 | 161.40 | 161.40 | 161.05 | 160.40 | 160.40 | -0.56% | 4 |
| Nov 14, 2025 | 165.95 | 165.95 | 161.75 | 161.30 | 161.30 | -2.24% | 7 |
| Nov 13, 2025 | 167.00 | 169.55 | 167.00 | 165.00 | 165.00 | -0.27% | 41 |
| Nov 12, 2025 | 162.30 | 165.00 | 162.30 | 165.45 | 165.45 | 3.05% | 9 |
| Nov 11, 2025 | 161.00 | 161.00 | 161.00 | 160.55 | 160.55 | 1.13% | 5 |
| Nov 10, 2025 | 158.05 | 158.05 | 157.00 | 158.75 | 158.75 | 6.51% | 35 |
| Nov 7, 2025 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 0.07% | - |
| Nov 6, 2025 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | -0.53% | - |
| Nov 5, 2025 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 0.27% | - |
| Nov 4, 2025 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | 0.03% | - |
| Nov 3, 2025 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | -1.81% | - |
| Oct 31, 2025 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | -0.65% | - |
| Oct 30, 2025 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | 0.26% | - |
| Oct 29, 2025 | 158.30 | 158.75 | 158.30 | 152.65 | 152.65 | -0.75% | 7 |
| Oct 28, 2025 | 151.35 | 151.35 | 150.00 | 153.80 | 153.80 | 0.56% | 50 |
| Oct 27, 2025 | 156.40 | 156.50 | 153.55 | 152.95 | 152.95 | -3.20% | 78 |
| Oct 24, 2025 | 165.80 | 165.80 | 156.40 | 158.00 | 158.00 | 0.22% | 31 |
| Oct 23, 2025 | 159.90 | 159.90 | 159.90 | 157.65 | 157.65 | 1.15% | 60 |
| Oct 22, 2025 | 158.95 | 158.95 | 158.95 | 155.85 | 155.85 | -2.41% | 3 |
| Oct 21, 2025 | 185.70 | 185.70 | 159.45 | 159.70 | 159.70 | -5.45% | 63 |
| Oct 20, 2025 | 171.30 | 171.30 | 167.30 | 168.90 | 168.90 | 1.62% | 17 |
| Oct 17, 2025 | 176.10 | 176.35 | 176.05 | 166.20 | 166.20 | -6.66% | 95 |
| Oct 16, 2025 | 175.40 | 175.40 | 175.40 | 178.05 | 178.05 | 2.15% | 5 |
| Oct 15, 2025 | 174.35 | 175.75 | 174.30 | 174.30 | 174.30 | -0.14% | 20 |
| Oct 14, 2025 | 175.25 | 175.25 | 175.25 | 174.55 | 174.55 | 2.08% | 10 |
| Oct 13, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 2.70% | - |
| Oct 10, 2025 | 166.35 | 166.35 | 166.35 | 166.50 | 166.50 | -1.27% | 7 |
| Oct 9, 2025 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | -3.79% | - |
| Oct 8, 2025 | 172.95 | 175.00 | 172.95 | 175.30 | 175.30 | 2.69% | 41 |
| Oct 7, 2025 | 174.85 | 174.85 | 174.85 | 170.70 | 170.70 | -2.85% | 50 |
| Oct 6, 2025 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | 2.42% | - |
| Oct 3, 2025 | 170.40 | 170.40 | 170.40 | 171.55 | 171.55 | -2.14% | 18 |
| Oct 2, 2025 | 178.80 | 178.80 | 175.30 | 175.30 | 175.30 | 2.22% | 18 |
| Oct 1, 2025 | 173.70 | 173.70 | 171.55 | 171.50 | 171.50 | 0.41% | 11 |
| Sep 30, 2025 | 169.30 | 169.30 | 169.30 | 170.80 | 170.80 | 1.04% | 3 |
| Sep 29, 2025 | 173.85 | 173.85 | 170.20 | 169.05 | 169.05 | 0.87% | 16 |
| Sep 26, 2025 | 173.55 | 173.55 | 165.70 | 167.60 | 167.60 | 2.04% | 13 |
| Sep 25, 2025 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | 0.74% | - |
| Sep 24, 2025 | 170.85 | 170.85 | 154.75 | 163.05 | 163.05 | -0.12% | 147 |
| Sep 23, 2025 | 163.50 | 163.50 | 163.50 | 163.25 | 163.25 | 1.27% | 6 |
| Sep 22, 2025 | 166.80 | 166.80 | 161.05 | 161.20 | 161.20 | -0.56% | 95 |
| Sep 19, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | 2.99% | 43 |
| Sep 18, 2025 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | -2.21% | - |
| Sep 17, 2025 | 168.70 | 168.70 | 162.55 | 160.95 | 160.95 | -0.43% | 41 |
| Sep 16, 2025 | 166.80 | 166.80 | 166.80 | 161.65 | 161.65 | -2.09% | 7 |
| Sep 15, 2025 | 164.00 | 165.50 | 164.00 | 165.10 | 165.10 | 2.74% | 39 |
| Sep 12, 2025 | 163.15 | 163.15 | 161.00 | 160.70 | 160.70 | 0.69% | 47 |
| Sep 11, 2025 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | 0.54% | - |
| Sep 10, 2025 | 157.85 | 161.00 | 157.85 | 158.75 | 158.75 | 0.35% | 108 |
| Sep 9, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | -0.13% | 65 |
| Sep 8, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 0.67% | - |
| Sep 5, 2025 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | 1.68% | - |
| Sep 4, 2025 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | -1.34% | - |
| Sep 3, 2025 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | -0.13% | - |
| Sep 2, 2025 | 157.55 | 157.55 | 157.30 | 157.05 | 157.05 | -6.52% | 8 |
| Sep 1, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 9.95% | 7 |
| Aug 29, 2025 | 150.00 | 151.55 | 150.00 | 152.80 | 152.80 | 1.80% | 146 |
| Aug 28, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | -0.92% | - |
| Aug 27, 2025 | 145.40 | 152.05 | 145.40 | 151.50 | 151.50 | -1.14% | 231 |
| Aug 26, 2025 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | 2.30% | - |
| Aug 25, 2025 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | -0.93% | - |
| Aug 22, 2025 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | 0.93% | - |
| Aug 21, 2025 | 145.40 | 145.40 | 141.90 | 149.80 | 149.80 | 3.24% | 7 |
| Aug 20, 2025 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | 1.58% | - |
| Aug 19, 2025 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | -2.32% | - |
| Aug 18, 2025 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | -0.14% | - |
| Aug 14, 2025 | 148.45 | 148.45 | 147.55 | 146.45 | 146.45 | 0.41% | 29 |
| Aug 13, 2025 | 148.20 | 148.30 | 146.90 | 145.85 | 145.85 | -0.48% | 308 |
| Aug 12, 2025 | 152.10 | 152.10 | 152.10 | 146.55 | 146.55 | -0.68% | 1 |
| Aug 11, 2025 | 144.90 | 144.90 | 144.90 | 147.55 | 147.55 | 1.48% | 8 |
| Aug 8, 2025 | 143.25 | 148.90 | 143.25 | 145.40 | 145.40 | 1.86% | 81 |
| Aug 7, 2025 | 139.00 | 142.00 | 139.00 | 142.75 | 142.75 | 3.44% | 47 |
| Aug 6, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Aug 5, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.85% | - |
| Aug 4, 2025 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | 1.50% | - |
| Aug 1, 2025 | 131.30 | 132.45 | 131.30 | 133.15 | 133.15 | -0.37% | 4 |
| Jul 31, 2025 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | 0.83% | - |
| Jul 30, 2025 | 133.60 | 133.60 | 133.60 | 132.55 | 132.55 | 0.45% | 30 |
| Jul 29, 2025 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | 0.61% | - |
| Jul 28, 2025 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | -0.76% | - |
| Jul 25, 2025 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | -0.64% | - |
| Jul 24, 2025 | 133.20 | 133.20 | 131.80 | 133.00 | 133.00 | -0.60% | 16 |
| Jul 23, 2025 | 134.85 | 134.85 | 134.85 | 133.80 | 133.80 | -1.04% | 10 |
| Jul 22, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | -0.44% | - |
| Jul 21, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 1.99% | - |
| Jul 18, 2025 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | 0.49% | - |