Royal Gold, Inc. - 0KXS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	177.49	183.09	184.41	184.59	177.49	1,036
November 07, 2025	171.7	173.94	173.94	174.07	170.4	879
November 06, 2025	173.71	171.97	171.97	173.75	170.32	986
November 05, 2025	169.25	173.07	173.07	173.07	169.25	1,709
November 04, 2025	174.67	170.12	170.12	174.67	169.74	1,107
November 03, 2025	175.83	172.3	172.3	176.79	172.07	7,211
October 31, 2025	176.95	176.23	176.23	179.22	174.04	865
October 30, 2025	179.94	178.34	178.34	179.99	175.33	1,294
October 29, 2025	182.27	177.42	177.39	185.89	176.18	3,905
October 28, 2025	175	180.73	180.73	180.73	174.5	676
October 27, 2025	180	178.52	178.52	180.71	175.2	2,806
October 24, 2025	182	182.7	182.7	186	178.01	906
October 23, 2025	188	183.66	183.66	188	181.78	2,240
October 22, 2025	184	181.14	181.14	186.36	180	810
October 21, 2025	186.11	187.74	187.74	193.99	183.01	2,248
October 20, 2025	199.59	196.98	196.91	200	194.9	609
October 17, 2025	211.5	194.9	194.9	211.5	193.41	3,745
October 16, 2025	203.5	207.16	207.16	209.4	201.95	12,732
October 15, 2025	204	201.36	201.36	204.49	199.98	2,772
October 14, 2025	198.21	203	203	204.05	195.01	4,242
October 13, 2025	199.4	199	199	201.09	196.87	15,591
October 10, 2025	197	193.93	193.93	197	192.24	1,207
October 09, 2025	205.71	193.38	193.38	206.49	191.53	2,796
October 08, 2025	202.97	203.94	203.94	204.91	199.03	3,434
October 07, 2025	201.81	202.81	202.81	204.84	197.03	1,178
October 06, 2025	203	203.9	203.9	205.73	202	977
October 03, 2025	199.98	199.99	199.99	200.49	198.54	441
October 02, 2025	204	198.56	198.56	204	193.55	5,462
October 01, 2025	204	198.42	197.97	204	198.42	5,898
September 30, 2025	198.1	200.24	199.79	202.28	195.06	3,922
September 29, 2025	199	197.77	197.32	200.76	197.77	3,812
September 26, 2025	193.93	195.91	196.01	198	190.98	1,083
September 25, 2025	190.49	191.59	191.59	191.8	188.68	1,599
September 24, 2025	191.99	190.35	190.35	192.95	190.11	445
September 23, 2025	193.7	192.69	192.69	194.95	191.96	970
September 22, 2025	195.9	189.84	189.84	195.9	188.65	5,734
September 19, 2025	194.5	190.6	190.6	194.5	187.66	5,596
September 18, 2025	186.53	185.93	185.93	190.99	183.81	1,353
September 17, 2025	189.03	189.58	189.58	191.5	187.3	1,768
September 16, 2025	196	191.6	191.6	196.25	190.45	3,049
September 15, 2025	188.94	193.91	193.91	195	188.94	1,466
September 12, 2025	190.21	187.95	187.95	191.15	187.88	3,784
September 11, 2025	186	187.05	187.05	188.52	184.5	10,679
September 10, 2025	185.79	185.88	186.4	188.56	185.01	597
September 09, 2025	187.5	183.88	183.88	188	183.84	3,296
September 08, 2025	186	185.45	185.45	189	185.45	10,183
September 05, 2025	179.5	185.47	185.47	185.61	179.5	2,188
September 04, 2025	180.9	179.89	179.89	181	178.02	1,429
September 03, 2025	185	182.31	182.31	185	182.07	1,004
September 02, 2025	183.58	183.11	183.11	184	179.1	2,569
August 29, 2025	171	179.22	179.22	180.04	171	1,728
August 28, 2025	177.47	176.64	176.64	177.75	174.84	662
August 27, 2025	179.54	175.96	175.96	179.54	175	360
August 26, 2025	174.95	178.79	178.79	179.11	174.88	715
August 22, 2025	174.5	177.1	177.1	177.44	173.05	580
August 21, 2025	169.29	174.13	174.13	175	169.29	2,575
August 20, 2025	168.16	169.53	169.53	169.69	167.6	402
August 19, 2025	171.55	166.93	166.93	171.84	166.93	1,069
August 18, 2025	171.45	171.41	171.41	172.32	170.71	66
August 15, 2025	168.5	171.63	171.63	171.81	168.04	256

Royal Gold, Inc. (0KXS.L) LSE