Royal Gold, Inc. (BIT:1RGLD)
Italy
· Delayed Price · Currency is EUR 233.10
-10.20 (-4.19%)
At close: Mar 5, 2026
Royal Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | -4.19% | - |
| Mar 4, 2026 | 249.20 | 249.60 | 241.50 | 243.30 | 243.30 | -0.21% | 163 |
| Mar 3, 2026 | 256.20 | 269.90 | 239.10 | 243.80 | 243.80 | -4.17% | 334 |
| Mar 2, 2026 | 264.90 | 264.90 | 251.30 | 254.40 | 254.40 | 1.52% | 613 |
| Feb 27, 2026 | 248.70 | 249.70 | 248.70 | 250.60 | 250.60 | 2.62% | 173 |
| Feb 26, 2026 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | -0.77% | - |
| Feb 25, 2026 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | -0.53% | - |
| Feb 24, 2026 | 238.80 | 240.60 | 238.80 | 247.40 | 247.40 | 2.06% | 202 |
| Feb 23, 2026 | 244.90 | 244.90 | 230.70 | 242.40 | 242.40 | 2.71% | 165 |
| Feb 20, 2026 | 237.20 | 237.20 | 235.00 | 236.00 | 236.00 | 1.07% | 65 |
| Feb 19, 2026 | 235.10 | 235.10 | 235.00 | 233.50 | 233.50 | -3.15% | 261 |
| Feb 18, 2026 | 236.50 | 241.10 | 236.50 | 241.10 | 241.10 | 3.17% | 52 |
| Feb 17, 2026 | 238.50 | 238.60 | 229.90 | 233.70 | 233.70 | -1.85% | 220 |
| Feb 16, 2026 | 261.50 | 261.50 | 235.50 | 238.10 | 238.10 | 0.13% | 57 |
| Feb 13, 2026 | 241.40 | 241.40 | 232.30 | 237.80 | 237.80 | 2.54% | 226 |
| Feb 12, 2026 | 241.40 | 241.40 | 239.70 | 231.90 | 231.90 | -1.57% | 115 |
| Feb 11, 2026 | 243.00 | 243.00 | 235.70 | 235.60 | 235.60 | -0.21% | 136 |
| Feb 10, 2026 | 233.20 | 235.50 | 233.20 | 236.10 | 236.10 | 1.20% | 24 |
| Feb 9, 2026 | 230.00 | 232.00 | 230.00 | 233.30 | 233.30 | 4.15% | 12 |
| Feb 6, 2026 | 219.40 | 225.60 | 217.20 | 224.00 | 224.00 | 2.61% | 250 |
| Feb 5, 2026 | 216.30 | 222.00 | 214.10 | 218.30 | 218.30 | -1.22% | 340 |
| Feb 4, 2026 | 239.40 | 239.40 | 218.90 | 221.00 | 221.00 | -3.24% | 328 |
| Feb 3, 2026 | 230.00 | 231.80 | 230.00 | 228.40 | 228.40 | 3.12% | 54 |
| Feb 2, 2026 | 214.50 | 220.90 | 212.40 | 221.50 | 221.50 | -2.64% | 336 |
| Jan 30, 2026 | 224.60 | 234.10 | 224.60 | 227.50 | 227.50 | -6.57% | 666 |
| Jan 29, 2026 | 257.70 | 257.70 | 240.10 | 243.50 | 243.50 | -2.83% | 225 |
| Jan 28, 2026 | 250.50 | 251.30 | 246.50 | 250.60 | 250.60 | 3.64% | 126 |
| Jan 27, 2026 | 254.40 | 254.40 | 238.00 | 241.80 | 241.80 | -3.09% | 157 |
| Jan 26, 2026 | 254.60 | 259.80 | 247.30 | 249.50 | 249.50 | 0.40% | 474 |
| Jan 23, 2026 | 247.60 | 248.50 | 245.30 | 248.50 | 248.50 | 0.32% | 47 |
| Jan 22, 2026 | 241.10 | 248.00 | 239.60 | 247.70 | 247.70 | 2.99% | 130 |
| Jan 21, 2026 | 246.20 | 246.20 | 233.80 | 240.50 | 240.50 | 3.71% | 87 |
| Jan 20, 2026 | 236.00 | 240.00 | 233.10 | 231.90 | 231.90 | -0.04% | 117 |
| Jan 19, 2026 | 245.80 | 245.80 | 232.00 | 232.00 | 232.00 | 3.76% | 166 |
| Jan 16, 2026 | 221.90 | 224.10 | 221.90 | 223.60 | 223.60 | 0.86% | 107 |
| Jan 15, 2026 | 217.80 | 220.40 | 215.10 | 221.70 | 221.70 | 2.12% | 24 |
| Jan 14, 2026 | 220.00 | 222.60 | 214.60 | 217.10 | 217.10 | 0.09% | 168 |
| Jan 13, 2026 | 214.20 | 218.80 | 214.20 | 216.90 | 216.90 | 0.05% | 317 |
| Jan 12, 2026 | 215.80 | 218.20 | 213.70 | 216.80 | 216.80 | 2.55% | 74 |
| Jan 9, 2026 | 210.60 | 212.70 | 210.60 | 211.40 | 211.40 | 1.59% | 59 |
| Jan 8, 2026 | 205.90 | 207.40 | 205.90 | 208.10 | 208.10 | 0.34% | 381 |
| Jan 7, 2026 | 209.20 | 209.20 | 203.60 | 207.40 | 207.40 | 1.57% | 23 |
| Jan 6, 2026 | 196.35 | 204.10 | 196.35 | 204.20 | 204.20 | 3.97% | 21 |
| Jan 5, 2026 | 192.25 | 193.00 | 190.80 | 196.40 | 196.40 | 5.53% | 122 |
| Jan 2, 2026 | 197.05 | 197.05 | 191.00 | 186.10 | 186.10 | -3.55% | 533 |
| Dec 30, 2025 | 190.55 | 193.05 | 190.55 | 192.95 | 192.95 | 0.31% | 221 |
| Dec 29, 2025 | 212.00 | 212.00 | 190.45 | 192.35 | 191.95 | -2.43% | 97 |
| Dec 23, 2025 | 204.90 | 204.90 | 196.90 | 197.15 | 196.74 | -0.45% | 12 |
| Dec 22, 2025 | 204.70 | 204.70 | 196.85 | 198.05 | 197.64 | 1.25% | 108 |
| Dec 19, 2025 | 193.85 | 196.00 | 193.85 | 195.60 | 195.19 | 1.09% | 30 |
| Dec 18, 2025 | 193.90 | 193.90 | 188.20 | 193.50 | 193.10 | 4.12% | 3 |
| Dec 17, 2025 | 185.46 | 185.46 | 185.46 | 185.85 | 185.46 | 0.08% | - |
| Dec 16, 2025 | 181.00 | 181.00 | 180.00 | 185.70 | 185.31 | 0.65% | 8 |
| Dec 15, 2025 | 190.90 | 191.90 | 184.70 | 184.50 | 184.12 | -1.68% | 20 |
| Dec 12, 2025 | 185.90 | 190.90 | 185.90 | 187.65 | 187.26 | 2.01% | 86 |
| Dec 11, 2025 | 178.90 | 184.90 | 177.40 | 183.95 | 183.57 | 4.07% | 103 |
| Dec 10, 2025 | 178.95 | 178.95 | 167.75 | 176.75 | 176.38 | 1.81% | 4 |
| Dec 9, 2025 | 173.24 | 173.24 | 173.24 | 173.60 | 173.24 | 0.49% | - |
| Dec 8, 2025 | 174.65 | 174.65 | 172.35 | 172.75 | 172.39 | -1.12% | 2 |
| Dec 5, 2025 | 176.35 | 178.00 | 176.35 | 174.70 | 174.34 | 0.98% | 59 |
| Dec 4, 2025 | 171.70 | 171.80 | 171.70 | 173.00 | 172.64 | 0.29% | 27 |
| Dec 3, 2025 | 172.15 | 172.15 | 172.15 | 172.50 | 172.14 | 2.16% | 57 |
| Dec 2, 2025 | 165.25 | 170.30 | 165.25 | 168.85 | 168.50 | -2.76% | 4 |
| Dec 1, 2025 | 177.00 | 178.00 | 173.25 | 173.65 | 173.29 | -0.49% | 59 |
| Nov 28, 2025 | 174.00 | 174.85 | 173.00 | 174.50 | 174.14 | 2.77% | 57 |
| Nov 27, 2025 | 171.90 | 174.00 | 171.90 | 169.80 | 169.45 | -0.82% | 62 |
| Nov 26, 2025 | 171.75 | 171.75 | 169.95 | 171.20 | 170.84 | 3.41% | 30 |
| Nov 25, 2025 | 164.15 | 164.15 | 164.15 | 165.55 | 165.20 | 0.61% | 10 |
| Nov 24, 2025 | 158.70 | 158.70 | 158.70 | 164.55 | 164.21 | 1.89% | 10 |
| Nov 21, 2025 | 161.16 | 161.16 | 161.16 | 161.50 | 161.16 | -1.07% | - |
| Nov 20, 2025 | 162.91 | 162.91 | 162.91 | 163.25 | 162.91 | -0.31% | - |
| Nov 19, 2025 | 162.10 | 162.10 | 162.10 | 163.75 | 163.41 | 2.25% | 1 |
| Nov 18, 2025 | 157.65 | 159.50 | 157.65 | 160.15 | 159.82 | -0.16% | 16 |
| Nov 17, 2025 | 161.40 | 161.40 | 161.05 | 160.40 | 160.07 | -0.56% | 4 |
| Nov 14, 2025 | 165.95 | 165.95 | 161.75 | 161.30 | 160.96 | -2.24% | 7 |
| Nov 13, 2025 | 167.00 | 169.55 | 167.00 | 165.00 | 164.66 | -0.27% | 41 |
| Nov 12, 2025 | 162.30 | 165.00 | 162.30 | 165.45 | 165.10 | 3.05% | 9 |
| Nov 11, 2025 | 161.00 | 161.00 | 161.00 | 160.55 | 160.22 | 1.13% | 5 |
| Nov 10, 2025 | 158.05 | 158.05 | 157.00 | 158.75 | 158.42 | 6.51% | 35 |
| Nov 7, 2025 | 148.74 | 148.74 | 148.74 | 149.05 | 148.74 | 0.07% | - |
| Nov 6, 2025 | 148.64 | 148.64 | 148.64 | 148.95 | 148.64 | -0.53% | - |
| Nov 5, 2025 | 149.44 | 149.44 | 149.44 | 149.75 | 149.44 | 0.27% | - |
| Nov 4, 2025 | 149.04 | 149.04 | 149.04 | 149.35 | 149.04 | 0.03% | - |
| Nov 3, 2025 | 148.99 | 148.99 | 148.99 | 149.30 | 148.99 | -1.81% | - |
| Oct 31, 2025 | 151.73 | 151.73 | 151.73 | 152.05 | 151.73 | -0.65% | - |
| Oct 30, 2025 | 152.73 | 152.73 | 152.73 | 153.05 | 152.73 | 0.26% | - |
| Oct 29, 2025 | 158.30 | 158.75 | 158.30 | 152.65 | 152.33 | -0.75% | 7 |
| Oct 28, 2025 | 151.35 | 151.35 | 150.00 | 153.80 | 153.48 | 0.56% | 50 |
| Oct 27, 2025 | 156.40 | 156.50 | 153.55 | 152.95 | 152.63 | -3.20% | 78 |
| Oct 24, 2025 | 165.80 | 165.80 | 156.40 | 158.00 | 157.67 | 0.22% | 31 |
| Oct 23, 2025 | 159.90 | 159.90 | 159.90 | 157.65 | 157.32 | 1.15% | 60 |
| Oct 22, 2025 | 158.95 | 158.95 | 158.95 | 155.85 | 155.52 | -2.41% | 3 |
| Oct 21, 2025 | 185.70 | 185.70 | 159.45 | 159.70 | 159.37 | -5.45% | 63 |
| Oct 20, 2025 | 171.30 | 171.30 | 167.30 | 168.90 | 168.55 | 1.62% | 17 |
| Oct 17, 2025 | 176.10 | 176.35 | 176.05 | 166.20 | 165.85 | -6.66% | 95 |
| Oct 16, 2025 | 175.40 | 175.40 | 175.40 | 178.05 | 177.68 | 2.15% | 5 |
| Oct 15, 2025 | 174.35 | 175.75 | 174.30 | 174.30 | 173.94 | -0.14% | 20 |
| Oct 14, 2025 | 175.25 | 175.25 | 175.25 | 174.55 | 174.19 | 2.08% | 10 |
| Oct 13, 2025 | 170.64 | 170.64 | 170.64 | 171.00 | 170.64 | 2.70% | - |
| Oct 10, 2025 | 166.35 | 166.35 | 166.35 | 166.50 | 166.15 | -1.27% | 7 |