Royal Gold, Inc. (FRA:RG3)
Germany
· Delayed Price · Currency is EUR 170.95
-1.65 (-0.96%)
Last updated: Dec 4, 2025, 8:00 AM CET
Royal Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | -0.96% | - |
| Dec 3, 2025 | 172.00 | 173.10 | 172.00 | 172.60 | 172.60 | 0.41% | 84 |
| Dec 2, 2025 | 170.95 | 171.90 | 169.15 | 171.90 | 171.90 | -0.81% | 52 |
| Dec 1, 2025 | 176.30 | 176.30 | 173.00 | 173.30 | 173.30 | -1.23% | 190 |
| Nov 28, 2025 | 173.55 | 175.45 | 173.55 | 175.45 | 175.45 | 2.07% | 170 |
| Nov 27, 2025 | 171.60 | 174.35 | 171.60 | 171.90 | 171.90 | -0.95% | 36 |
| Nov 26, 2025 | 165.80 | 173.55 | 165.40 | 173.55 | 173.55 | 4.36% | 135 |
| Nov 25, 2025 | 165.95 | 166.30 | 165.95 | 166.30 | 166.30 | 0.97% | - |
| Nov 24, 2025 | 160.75 | 165.50 | 160.75 | 164.70 | 164.70 | 3.16% | 141 |
| Nov 21, 2025 | 155.35 | 160.80 | 155.35 | 159.65 | 159.65 | 0.35% | 66 |
| Nov 20, 2025 | 162.95 | 162.95 | 157.85 | 159.10 | 159.10 | -2.42% | 103 |
| Nov 19, 2025 | 161.00 | 164.65 | 161.00 | 163.05 | 163.05 | 1.72% | 694 |
| Nov 18, 2025 | 158.00 | 160.30 | 158.00 | 160.30 | 160.30 | 1.49% | 4 |
| Nov 17, 2025 | 160.00 | 161.30 | 157.95 | 157.95 | 157.95 | -1.03% | 53 |
| Nov 14, 2025 | 162.55 | 162.55 | 156.90 | 159.60 | 159.60 | -2.00% | 19 |
| Nov 13, 2025 | 167.00 | 167.00 | 162.85 | 162.85 | 162.85 | -2.34% | 3 |
| Nov 12, 2025 | 160.25 | 166.75 | 160.05 | 166.75 | 166.75 | 3.41% | 50 |
| Nov 11, 2025 | 159.95 | 161.60 | 159.95 | 161.25 | 161.25 | 0.84% | 36 |
| Nov 10, 2025 | 154.95 | 159.90 | 154.95 | 159.90 | 159.90 | 4.92% | 90 |
| Nov 7, 2025 | 147.60 | 152.40 | 147.60 | 152.40 | 152.40 | 2.83% | - |
| Nov 6, 2025 | 150.75 | 150.95 | 148.20 | 148.20 | 148.20 | -1.20% | 40 |
| Nov 5, 2025 | 147.75 | 150.55 | 147.65 | 150.00 | 150.00 | 1.52% | 68 |
| Nov 4, 2025 | 149.40 | 149.40 | 147.75 | 147.75 | 147.75 | -2.35% | 100 |
| Nov 3, 2025 | 151.95 | 151.95 | 150.85 | 151.30 | 151.30 | -0.03% | 1 |
| Oct 31, 2025 | 152.40 | 152.95 | 151.05 | 151.35 | 151.35 | -1.37% | 208 |
| Oct 30, 2025 | 153.60 | 153.60 | 153.45 | 153.45 | 153.45 | 0.85% | - |
| Oct 29, 2025 | 156.00 | 158.55 | 151.85 | 152.15 | 152.15 | -1.71% | 27 |
| Oct 28, 2025 | 151.05 | 154.80 | 149.05 | 154.80 | 154.80 | 1.41% | 141 |
| Oct 27, 2025 | 154.50 | 154.50 | 151.25 | 152.65 | 152.65 | -2.77% | 312 |
| Oct 24, 2025 | 155.60 | 159.30 | 155.05 | 157.00 | 157.00 | -0.25% | 149 |
| Oct 23, 2025 | 158.15 | 162.95 | 157.40 | 157.40 | 157.40 | -0.66% | 64 |
| Oct 22, 2025 | 159.40 | 159.40 | 154.00 | 158.45 | 158.45 | 0.51% | 338 |
| Oct 21, 2025 | 163.90 | 167.25 | 157.65 | 157.65 | 157.65 | -6.16% | 1,651 |
| Oct 20, 2025 | 164.95 | 170.15 | 164.95 | 168.00 | 168.00 | 0.48% | 140 |
| Oct 17, 2025 | 177.90 | 177.90 | 165.80 | 167.20 | 167.20 | -5.19% | 416 |
| Oct 16, 2025 | 172.85 | 177.65 | 172.85 | 176.35 | 176.35 | 1.85% | 81 |
| Oct 15, 2025 | 172.85 | 175.05 | 172.15 | 173.15 | 173.15 | 1.23% | 420 |
| Oct 14, 2025 | 171.95 | 174.50 | 171.05 | 171.05 | 171.05 | -0.67% | 258 |
| Oct 13, 2025 | 169.95 | 172.20 | 169.95 | 172.20 | 172.20 | 3.61% | - |
| Oct 10, 2025 | 165.60 | 166.20 | 165.60 | 166.20 | 166.20 | -0.39% | - |
| Oct 9, 2025 | 176.00 | 176.10 | 166.40 | 166.85 | 166.85 | -5.20% | 208 |
| Oct 8, 2025 | 173.00 | 176.00 | 173.00 | 176.00 | 176.00 | 3.77% | 54 |
| Oct 7, 2025 | 173.30 | 176.40 | 169.60 | 169.60 | 169.60 | -2.75% | 135 |
| Oct 6, 2025 | 173.55 | 176.25 | 173.55 | 174.40 | 174.40 | 2.53% | 547 |
| Oct 3, 2025 | 168.20 | 170.10 | 168.20 | 170.10 | 170.10 | -0.03% | - |
| Oct 2, 2025 | 170.25 | 172.20 | 167.70 | 170.15 | 169.76 | -0.03% | 78 |
| Oct 1, 2025 | 170.25 | 172.00 | 170.20 | 170.20 | 169.81 | -0.03% | 50 |
| Sep 30, 2025 | 170.70 | 170.70 | 170.25 | 170.25 | 169.86 | 0.95% | - |
| Sep 29, 2025 | 169.75 | 171.85 | 168.65 | 168.65 | 168.26 | 0.45% | 29 |
| Sep 26, 2025 | 164.30 | 169.00 | 164.30 | 167.90 | 167.51 | 1.63% | 60 |
| Sep 25, 2025 | 161.25 | 165.20 | 161.25 | 165.20 | 164.82 | 1.88% | 50 |
| Sep 24, 2025 | 162.35 | 164.00 | 162.15 | 162.15 | 161.78 | -0.09% | 47 |
| Sep 23, 2025 | 161.85 | 165.05 | 161.85 | 162.30 | 161.93 | 0.65% | 278 |
| Sep 22, 2025 | 163.20 | 167.10 | 161.25 | 161.25 | 160.88 | -0.80% | 18 |
| Sep 19, 2025 | 159.10 | 162.55 | 159.10 | 162.55 | 162.18 | 2.23% | 50 |
| Sep 18, 2025 | 157.95 | 160.60 | 157.95 | 159.00 | 158.64 | -1.27% | 635 |
| Sep 17, 2025 | 160.00 | 161.35 | 158.85 | 161.05 | 160.68 | 0.12% | 178 |
| Sep 16, 2025 | 165.20 | 165.20 | 160.85 | 160.85 | 160.48 | -2.87% | 40 |
| Sep 15, 2025 | 162.15 | 165.60 | 161.80 | 165.60 | 165.22 | 2.99% | 33 |
| Sep 12, 2025 | 161.45 | 163.15 | 160.15 | 160.80 | 160.43 | 0.16% | 384 |
| Sep 11, 2025 | 157.95 | 160.55 | 157.95 | 160.55 | 160.18 | 0.28% | 45 |
| Sep 10, 2025 | 157.90 | 160.10 | 157.90 | 160.10 | 159.73 | 1.81% | 81 |
| Sep 9, 2025 | 158.90 | 162.90 | 157.25 | 157.25 | 156.89 | -0.54% | 3,776 |
| Sep 8, 2025 | 157.10 | 159.45 | 157.10 | 158.10 | 157.74 | 2.53% | 108 |
| Sep 5, 2025 | 154.20 | 154.20 | 154.20 | 154.20 | 153.85 | -0.29% | - |
| Sep 4, 2025 | 152.45 | 154.90 | 152.45 | 154.65 | 154.30 | -0.03% | 212 |
| Sep 3, 2025 | 156.05 | 157.05 | 154.70 | 154.70 | 154.35 | -0.93% | 100 |
| Sep 2, 2025 | 155.35 | 157.30 | 155.35 | 156.15 | 155.79 | 1.46% | 25 |
| Sep 1, 2025 | 154.05 | 155.55 | 153.90 | 153.90 | 153.55 | 0.36% | 1 |
| Aug 29, 2025 | 149.40 | 153.35 | 149.40 | 153.35 | 153.00 | 1.93% | 115 |
| Aug 28, 2025 | 150.90 | 151.30 | 150.15 | 150.45 | 150.10 | -0.95% | 115 |
| Aug 27, 2025 | 151.50 | 151.90 | 151.50 | 151.90 | 151.55 | -0.30% | - |
| Aug 26, 2025 | 150.10 | 152.35 | 150.10 | 152.35 | 152.00 | 1.57% | 10 |
| Aug 25, 2025 | 150.30 | 150.35 | 150.00 | 150.00 | 149.66 | -0.66% | 30 |
| Aug 22, 2025 | 149.85 | 151.00 | 149.85 | 151.00 | 150.65 | 0.50% | - |
| Aug 21, 2025 | 144.40 | 150.25 | 144.10 | 150.25 | 149.91 | 3.34% | 79 |
| Aug 20, 2025 | 142.55 | 145.40 | 142.55 | 145.40 | 145.07 | 1.54% | 1 |
| Aug 19, 2025 | 146.50 | 146.50 | 143.20 | 143.20 | 142.87 | -2.22% | 5 |
| Aug 18, 2025 | 147.45 | 148.30 | 146.45 | 146.45 | 146.11 | 0.27% | 260 |
| Aug 15, 2025 | 144.90 | 146.20 | 144.90 | 146.05 | 145.72 | 0.62% | 127 |
| Aug 14, 2025 | 148.05 | 148.05 | 145.15 | 145.15 | 144.82 | -1.16% | 66 |
| Aug 13, 2025 | 146.85 | 146.85 | 146.85 | 146.85 | 146.51 | -0.07% | - |
| Aug 12, 2025 | 146.15 | 146.95 | 146.15 | 146.95 | 146.61 | - | 8 |
| Aug 11, 2025 | 143.00 | 147.50 | 142.95 | 146.95 | 146.61 | 1.14% | 267 |
| Aug 8, 2025 | 141.65 | 145.70 | 141.65 | 145.30 | 144.97 | 2.47% | 56 |
| Aug 7, 2025 | 139.70 | 143.35 | 139.70 | 141.80 | 141.47 | 2.42% | 22 |
| Aug 6, 2025 | 137.55 | 139.10 | 137.55 | 138.45 | 138.13 | 0.04% | 30 |
| Aug 5, 2025 | 134.55 | 138.40 | 134.55 | 138.40 | 138.08 | 2.56% | - |
| Aug 4, 2025 | 131.15 | 135.15 | 131.15 | 134.95 | 134.64 | 1.85% | 20 |
| Aug 1, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.20 | -0.23% | - |
| Jul 31, 2025 | 133.90 | 133.90 | 132.80 | 132.80 | 132.50 | - | - |
| Jul 30, 2025 | 131.70 | 133.50 | 131.70 | 132.80 | 132.50 | 0.80% | 791 |
| Jul 29, 2025 | 130.95 | 132.55 | 130.95 | 131.75 | 131.45 | 0.76% | 67 |
| Jul 28, 2025 | 131.95 | 132.95 | 130.70 | 130.75 | 130.45 | -0.83% | 666 |
| Jul 25, 2025 | 131.60 | 131.85 | 131.60 | 131.85 | 131.55 | -0.53% | 22 |
| Jul 24, 2025 | 132.05 | 132.55 | 132.05 | 132.55 | 132.25 | -0.60% | - |
| Jul 23, 2025 | 134.45 | 135.00 | 132.95 | 133.35 | 133.04 | -0.89% | 174 |
| Jul 22, 2025 | 133.25 | 135.10 | 133.25 | 134.55 | 134.24 | 0.22% | 55 |
| Jul 21, 2025 | 133.60 | 135.70 | 133.60 | 134.25 | 133.94 | 0.34% | 204 |
| Jul 18, 2025 | 132.95 | 133.80 | 132.95 | 133.80 | 133.49 | 0.04% | 10 |