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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	171.85	170.1	170.1	172.55	169.92	419
August 13, 2025	175.11	171.76	171.76	175.11	171.03	1,074
August 12, 2025	170.3	171.62	171.62	171.99	169.65	1,164
August 11, 2025	165.33	170.48	170.48	172.18	164.56	404
August 08, 2025	166.68	169.95	169.95	170.78	163	783
August 07, 2025	162	166.2	166.2	166.7	160.05	3,549
August 06, 2025	159.8	161.35	161.35	163.95	159	771
August 05, 2025	160	161.36	161.36	161.77	156.65	1,513
August 04, 2025	156	155.98	155.98	156.71	154.32	373
August 01, 2025	151	153.85	153.85	155.4	151	1,780
July 31, 2025	150.51	152.71	152.71	154.49	150.51	646
July 30, 2025	152.25	152.45	152.45	153.55	151	130
July 29, 2025	155.59	152.89	152.89	155.59	150.75	1,345
July 28, 2025	155.15	151.75	151.75	155.15	151.56	1,162
July 25, 2025	155	155.11	155.11	156.21	153.5	1,225
July 24, 2025	157.99	156.95	156.95	157.99	154.45	351
July 23, 2025	158.21	157.72	157.72	158.39	156.32	2,618
July 22, 2025	158	158.21	158.21	159.45	157	2,460
July 21, 2025	155.4	157.83	157.83	159.28	155.4	7,574
July 18, 2025	157.05	155.15	155.15	157.05	154.66	555
July 17, 2025	158	154.02	154.02	158	152.92	2,103
July 16, 2025	158.25	157.31	157.31	159.18	156.1	665
July 15, 2025	161	157.35	157.35	161	155.99	718
July 14, 2025	160	161.14	161.14	162.13	159.25	1,762
July 11, 2025	162	160.25	160.25	162	158.8	695
July 10, 2025	164.5	159.11	159.11	164.5	157.86	355
July 09, 2025	161.12	160.27	160.27	161.12	158.4	1,120
July 08, 2025	169	159.22	159.22	170	158.69	2,147
July 07, 2025	176	167.89	167.89	176	157	2,420
July 03, 2025	178.5	179.42	179.42	180.04	177.6	105
July 02, 2025	179.84	180.05	179.6	180.32	177.65	191
July 01, 2025	178.92	178.61	179.2	181	177.84	37
June 30, 2025	178.87	175.78	175.78	178.87	174.63	181
June 27, 2025	179.24	174.15	174.15	179.24	172.86	246
June 26, 2025	174.72	177.8	177.8	179.6	174.72	461
June 25, 2025	177	177.58	177.58	178.16	176.6	177
June 24, 2025	178.21	179.27	179.27	179.62	175	429
June 23, 2025	179.55	183.03	183.03	184.83	179.55	571
June 20, 2025	178.6	178.96	178.96	182.1	175.1	867
June 18, 2025	179.5	180.26	180.26	182.57	178.75	308
June 17, 2025	183.14	178.58	178.58	185.88	177.93	349
June 16, 2025	182.29	181.28	181.28	184.99	179.42	291
June 13, 2025	181.49	182.1	182.1	183.41	180.02	1,954
June 12, 2025	175	178.73	178.73	179.36	175	255
June 11, 2025	175.46	173.43	173.43	175.46	172.78	188
June 10, 2025	177.91	174.07	174.07	177.91	173.14	131

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