Royal Gold

RGLD
🏛️ uk →
195.91
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 104.41 104.41 104.41 104.41 0.0M
2021-12-29 103.61 103.61 103.61 103.61 0.0M
2021-12-22 103.90 103.90 103.90 103.90 0.0M
2021-12-15 94.69 94.69 94.69 94.69 0.0M
2021-12-13 98.11 98.32 98.11 98.32 0.0M
2021-12-10 99.73 99.73 99.73 99.73 0.0M
2021-12-08 100.72 100.72 100.72 100.72 0.0M
2021-12-07 99.81 99.81 99.81 99.81 0.0M
2021-12-02 96.76 96.76 96.76 96.76 0.0M
2021-12-01 100.82 101.00 100.82 101.00 0.0M
2021-11-22 104.74 104.74 104.74 104.74 0.0M
2021-11-19 106.67 106.67 106.18 106.18 0.0M
2021-11-18 107.24 107.24 107.24 107.24 0.0M
2021-11-16 107.15 107.15 107.15 107.15 0.0M
2021-11-15 106.72 107.18 106.72 107.18 0.0M
2021-11-12 106.17 106.17 106.17 106.17 0.0M
2021-11-11 106.16 106.16 106.16 106.16 0.0M
2021-11-10 107.09 107.09 107.09 107.09 0.0M
2021-11-08 101.53 101.53 101.53 101.53 0.0M
2021-11-01 99.52 101.77 99.52 101.57 0.0M
2021-10-29 101.08 101.08 101.08 101.08 0.0M
2021-10-27 100.74 101.25 100.74 101.25 0.0M
2021-10-26 99.79 99.79 99.79 99.79 0.0M
2021-10-25 100.96 100.96 100.96 100.96 0.0M
2021-10-14 99.32 99.32 99.32 99.32 0.0M
2021-10-13 97.27 97.59 97.27 97.59 0.0M
2021-10-05 94.03 94.03 94.03 94.03 0.0M
2021-09-30 96.81 96.81 96.81 96.81 0.0M
2021-09-28 97.81 98.03 97.81 98.03 0.0M
2021-09-23 102.01 102.01 102.01 102.01 0.0M
2021-09-22 105.00 105.00 105.00 105.00 0.0M
2021-09-16 109.25 109.25 104.91 104.91 0.0M
2021-09-15 108.10 108.10 108.10 108.10 0.0M
2021-09-13 110.41 110.41 110.41 110.41 0.0M
2021-09-07 110.83 110.83 110.83 110.83 0.0M
2021-08-31 111.17 111.17 111.17 111.17 0.0M
2021-08-19 108.71 108.71 108.71 108.71 0.0M
2021-08-18 111.06 111.06 111.06 111.06 0.0M
2021-08-06 115.74 115.74 115.74 115.74 0.0M
2021-08-04 119.13 119.13 119.13 119.13 0.0M
2021-07-29 121.01 121.28 121.01 121.28 0.0M
2021-07-19 114.67 114.67 114.67 114.67 0.0M
2021-07-01 113.80 113.80 113.80 113.80 0.0M
2021-06-28 112.84 112.84 112.84 112.84 0.0M
2021-06-24 110.76 110.76 110.76 110.76 0.0M
2021-06-21 109.78 109.78 109.78 109.78 0.0M
2021-06-17 115.00 115.00 113.51 113.51 0.0M
2021-06-15 121.96 121.96 121.71 121.71 0.0M
2021-06-07 121.57 121.57 121.57 121.57 0.0M
2021-06-03 120.59 120.86 120.59 120.86 0.0M
2021-06-02 124.09 124.09 124.09 124.09 0.0M
2021-05-24 125.58 125.58 125.58 125.58 0.0M
2021-05-17 124.59 126.17 124.59 126.17 0.0M
2021-05-14 123.57 123.57 123.57 123.57 0.0M
2021-05-13 119.89 119.89 119.89 119.89 0.0M
2021-05-11 119.88 120.00 119.88 120.00 0.0M
2021-05-07 120.70 120.70 120.70 120.70 0.0M
2021-05-06 118.89 118.89 118.89 118.89 0.0M
2021-05-05 115.64 115.64 115.64 115.64 0.0M
2021-04-30 114.00 114.00 114.00 114.00 0.0M
2021-04-29 113.81 113.81 113.81 113.81 0.0M
2021-04-27 115.66 115.66 115.66 115.66 0.0M
2021-04-22 117.99 117.99 117.99 117.99 0.0M
2021-04-19 117.39 117.39 117.39 117.39 0.0M
2021-04-07 111.60 111.60 110.52 110.52 0.0M
2021-04-01 109.22 109.22 109.22 109.22 0.0M
2021-03-26 104.16 104.16 104.16 104.16 0.0M
2021-03-25 103.50 103.50 103.50 103.50 0.0M
2021-03-23 104.51 104.51 104.51 104.51 0.0M
2021-03-22 108.65 108.65 108.65 108.65 0.0M
2021-03-19 105.29 105.29 105.29 105.29 0.0M
2021-03-15 110.00 110.00 110.00 110.00 0.0M
2021-03-09 107.98 107.98 107.98 107.98 0.0M
2021-03-05 102.94 102.94 102.37 102.37 0.0M
2021-03-03 101.79 101.79 101.79 101.79 0.0M
2021-03-02 104.04 104.04 104.04 104.04 0.0M
2021-02-22 108.95 108.95 108.95 108.95 0.0M
2021-02-17 106.62 106.62 106.62 106.62 0.0M
2021-02-16 109.66 111.12 109.66 111.12 0.0M
2021-02-11 110.60 111.02 110.60 111.02 0.0M
2021-02-10 109.32 109.36 109.32 109.36 0.0M
2021-02-09 109.41 109.41 109.41 109.41 0.0M
2021-02-05 103.96 103.96 103.96 103.96 0.0M
2021-02-03 105.31 105.31 105.19 105.19 0.0M
2021-02-02 105.68 105.68 105.68 105.68 0.0M
2021-01-29 109.10 109.71 108.32 108.32 0.0M
2021-01-27 101.35 101.35 101.35 101.35 0.0M
2021-01-26 105.26 105.26 105.26 105.26 0.0M
2021-01-25 103.31 103.75 103.31 103.75 0.0M
2021-01-21 107.91 107.91 106.13 106.13 0.0M
2021-01-20 106.83 106.97 106.82 106.82 0.0M
2021-01-15 104.81 104.81 104.81 104.81 0.0M
2021-01-13 107.47 107.47 107.47 107.47 0.0M
2021-01-12 106.99 106.99 106.84 106.84 0.0M
2021-01-07 109.13 109.47 109.13 109.47 0.0M