Royal Gold, Inc. (BIT:1RGLD)
Italy
· Delayed Price · Currency is EUR 201.20
-11.10 (-5.23%)
At close: Apr 28, 2026
Royal Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 205.40 | 210.40 | 204.20 | 201.20 | 201.20 | -5.23% | 64 |
| Apr 27, 2026 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | -0.89% | - |
| Apr 24, 2026 | 218.60 | 218.60 | 215.20 | 214.20 | 214.20 | -0.70% | 63 |
| Apr 23, 2026 | 214.10 | 214.10 | 211.80 | 215.70 | 215.70 | -0.42% | 41 |
| Apr 22, 2026 | 216.00 | 216.00 | 216.00 | 216.60 | 216.60 | -1.14% | 2 |
| Apr 21, 2026 | 221.10 | 221.10 | 221.10 | 219.10 | 219.10 | -2.23% | 33 |
| Apr 20, 2026 | 228.00 | 228.00 | 228.00 | 224.10 | 224.10 | -2.27% | 5 |
| Apr 17, 2026 | 231.70 | 231.70 | 231.70 | 229.30 | 229.30 | 1.06% | 100 |
| Apr 16, 2026 | 231.20 | 231.20 | 231.20 | 226.90 | 226.90 | -1.18% | 4 |
| Apr 15, 2026 | 230.80 | 232.30 | 230.80 | 229.60 | 229.60 | 0.35% | 42 |
| Apr 14, 2026 | 226.20 | 226.20 | 226.20 | 228.80 | 228.80 | 1.24% | 4 |
| Apr 13, 2026 | 226.10 | 226.20 | 226.10 | 226.00 | 226.00 | -1.40% | 20 |
| Apr 10, 2026 | 231.10 | 231.10 | 231.10 | 229.20 | 229.20 | 0.09% | 20 |
| Apr 9, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -0.78% | - |
| Apr 8, 2026 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | 2.62% | - |
| Apr 7, 2026 | 223.10 | 224.00 | 214.50 | 224.90 | 224.90 | 0.09% | 341 |
| Apr 2, 2026 | 223.20 | 223.20 | 220.80 | 224.70 | 224.70 | -1.14% | 146 |
| Apr 1, 2026 | 224.90 | 233.40 | 218.00 | 227.30 | 227.30 | 6.17% | 129 |
| Mar 31, 2026 | 212.00 | 212.00 | 211.90 | 214.10 | 214.10 | 1.81% | 2 |
| Mar 30, 2026 | 225.30 | 225.30 | 207.90 | 210.30 | 210.30 | 2.64% | 62 |
| Mar 27, 2026 | 202.10 | 202.10 | 199.65 | 204.90 | 204.90 | 2.19% | 59 |
| Mar 26, 2026 | 196.05 | 204.10 | 195.85 | 200.50 | 200.50 | 0.75% | 24 |
| Mar 25, 2026 | 204.40 | 204.40 | 199.90 | 199.00 | 199.00 | 2.31% | 50 |
| Mar 24, 2026 | 200.90 | 200.90 | 190.80 | 194.50 | 194.50 | 1.25% | 83 |
| Mar 23, 2026 | 188.00 | 191.85 | 188.00 | 192.10 | 192.10 | 1.29% | 132 |
| Mar 20, 2026 | 198.00 | 198.05 | 189.60 | 189.65 | 189.65 | -2.09% | 65 |
| Mar 19, 2026 | 203.10 | 203.30 | 196.65 | 193.70 | 193.70 | -9.40% | 157 |
| Mar 18, 2026 | 225.60 | 225.60 | 215.60 | 213.80 | 213.80 | -3.56% | 48 |
| Mar 17, 2026 | 216.90 | 224.00 | 216.90 | 221.70 | 221.70 | 3.16% | 110 |
| Mar 16, 2026 | 215.60 | 215.60 | 215.60 | 214.90 | 214.90 | -6.32% | 50 |
| Mar 13, 2026 | 238.80 | 238.90 | 235.20 | 229.40 | 229.40 | -2.96% | 105 |
| Mar 12, 2026 | 238.70 | 240.00 | 237.30 | 236.40 | 236.40 | 0.04% | 120 |
| Mar 11, 2026 | 241.80 | 243.00 | 235.00 | 236.30 | 236.30 | -3.47% | 170 |
| Mar 10, 2026 | 246.70 | 250.40 | 229.70 | 244.80 | 244.80 | 3.73% | 444 |
| Mar 9, 2026 | 234.00 | 234.10 | 233.50 | 236.00 | 236.00 | -2.07% | 140 |
| Mar 6, 2026 | 230.30 | 241.20 | 230.30 | 241.00 | 241.00 | 3.39% | 81 |
| 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 | 185.85 | 185.85 | 185.85 | 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 | 173.60 | 173.60 | 173.60 | 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 |