Royal Gold

RGLD
🏛️ germany →
170.90
Last Update: 2025-09-30
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 91.14 91.54 91.14 91.50 0.0M
2021-12-29 91.98 92.00 90.52 91.80 0.0M
2021-12-28 92.08 92.44 91.92 92.20 0.0M
2021-12-27 91.04 92.26 90.86 91.98 0.0M
2021-12-23 90.82 91.72 90.30 91.54 0.0M
2021-12-22 91.02 91.12 90.24 90.24 0.0M
2021-12-21 90.42 90.80 90.08 90.08 0.0M
2021-12-20 89.98 90.30 88.20 90.30 0.0M
2021-12-17 86.60 89.92 86.60 89.80 0.0M
2021-12-16 85.40 86.72 84.92 86.10 0.0M
2021-12-15 85.22 85.36 84.22 84.22 0.0M
2021-12-14 86.58 87.00 85.92 86.08 0.0M
2021-12-13 85.82 87.30 85.82 86.90 0.0M
2021-12-10 87.40 88.36 86.94 87.56 0.0M
2021-12-09 88.72 89.00 87.00 87.00 0.0M
2021-12-08 88.84 89.08 87.98 87.98 0.0M
2021-12-07 86.68 89.36 86.58 88.34 0.0M
2021-12-06 87.08 87.84 86.68 87.22 0.0M
2021-12-03 87.46 87.52 86.90 86.90 0.0M
2021-12-02 85.76 86.86 85.54 86.66 0.0M
2021-12-01 88.98 89.12 87.92 87.92 0.0M
2021-11-30 90.90 91.34 88.76 88.76 0.0M
2021-11-29 89.74 90.30 89.20 90.30 0.0M
2021-11-26 90.56 91.00 89.18 89.18 0.0M
2021-11-25 90.22 90.32 90.02 90.02 0.0M
2021-11-24 90.54 90.96 90.16 90.68 0.0M
2021-11-23 92.52 92.78 90.10 90.36 0.0M
2021-11-22 93.30 93.76 92.92 93.76 0.0M
2021-11-19 93.74 94.66 93.68 94.02 0.0M
2021-11-18 94.46 94.62 93.88 93.88 0.0M
2021-11-17 94.60 95.66 94.60 95.40 0.0M
2021-11-16 94.02 94.74 93.86 94.34 0.0M
2021-11-15 92.14 94.60 92.14 94.60 0.0M
2021-11-12 92.02 93.48 91.86 93.10 0.0M
2021-11-11 90.56 92.72 90.44 92.72 0.0M
2021-11-10 89.08 90.64 89.04 89.62 0.0M
2021-11-09 87.50 89.52 87.36 89.52 0.0M
2021-11-08 91.20 91.20 87.34 87.70 0.0M
2021-11-05 89.06 91.40 88.98 91.40 0.0M
2021-11-04 87.68 90.24 87.68 90.08 0.0M
2021-11-03 86.44 87.50 86.18 87.44 0.0M
2021-11-02 86.42 87.70 86.12 87.70 0.0M
2021-11-01 85.26 87.38 85.24 87.38 0.0M
2021-10-29 86.60 87.16 85.74 87.04 0.0M
2021-10-28 87.12 87.26 86.60 86.60 0.0M
2021-10-27 85.98 86.96 85.98 86.96 0.0M
2021-10-26 86.12 86.40 85.78 86.34 0.0M
2021-10-25 84.98 87.58 84.84 87.44 0.0M
2021-10-22 84.80 86.90 84.72 85.52 0.0M
2021-10-21 84.82 84.94 84.34 84.66 0.0M
2021-10-20 84.42 85.32 84.42 84.86 0.0M
2021-10-19 84.80 85.18 84.18 84.18 0.0M
2021-10-18 84.60 85.00 84.50 85.00 0.0M
2021-10-15 85.20 85.66 84.34 85.66 0.0M
2021-10-14 83.54 85.74 83.54 85.52 0.0M
2021-10-13 82.58 84.56 82.54 83.88 0.0M
2021-10-12 79.94 83.20 79.66 83.20 0.0M
2021-10-11 80.88 81.48 80.10 80.10 0.0M
2021-10-08 81.96 82.84 81.76 81.78 0.0M
2021-10-07 81.74 82.84 81.74 81.96 0.0M
2021-10-06 80.80 81.50 80.80 81.50 0.0M
2021-10-05 80.80 81.20 80.80 81.08 0.0M
2021-10-04 82.00 82.48 81.62 81.66 0.0M
2021-10-01 82.00 82.14 81.38 82.14 0.0M
2021-09-30 83.24 83.76 83.06 83.08 0.0M
2021-09-29 84.04 85.14 83.16 83.16 0.0M
2021-09-28 84.20 84.28 83.92 84.02 0.0M
2021-09-27 85.72 86.68 85.62 86.68 0.0M
2021-09-24 85.62 86.06 85.18 85.70 0.0M
2021-09-23 87.78 88.16 86.24 86.24 0.0M
2021-09-22 88.34 89.46 87.92 89.46 0.0M
2021-09-21 88.54 89.58 88.54 89.14 0.0M
2021-09-20 88.74 89.44 88.08 88.08 0.0M
2021-09-17 89.68 89.94 88.06 89.02 0.0M
2021-09-16 92.24 92.24 88.86 89.18 0.0M
2021-09-15 92.00 92.94 92.00 92.94 0.0M
2021-09-14 92.54 93.46 92.02 92.80 0.0M
2021-09-13 92.02 93.50 92.00 92.88 0.0M
2021-09-10 93.04 93.04 92.52 92.60 0.0M
2021-09-09 93.32 94.02 92.88 93.12 0.0M
2021-09-08 93.06 94.48 93.02 94.16 0.0M
2021-09-07 94.10 94.34 93.18 93.18 0.0M
2021-09-06 94.56 94.64 94.38 94.54 0.0M
2021-09-03 93.52 95.06 93.44 95.06 0.0M
2021-09-02 92.94 93.42 92.38 92.70 0.0M
2021-09-01 94.26 94.26 93.02 93.50 0.0M
2021-08-31 93.92 94.26 93.34 94.26 0.0M
2021-08-30 94.58 94.86 94.46 94.86 0.0M
2021-08-27 93.18 95.02 92.60 95.02 0.0M
2021-08-26 92.52 93.02 92.42 92.68 0.0M
2021-08-25 93.94 93.94 92.70 92.70 0.0M
2021-08-24 95.00 95.22 94.72 95.06 0.0M
2021-08-23 92.00 95.64 91.50 95.40 0.0M
2021-08-20 93.74 94.20 93.60 94.20 0.0M
2021-08-19 93.36 94.88 93.26 94.56 0.0M
2021-08-18 96.82 96.82 94.40 94.40 0.0M
2021-08-17 97.12 97.44 96.68 97.04 0.0M
2021-08-16 97.60 97.98 97.44 97.52 0.0M
2021-08-13 96.76 98.06 96.70 97.70 0.0M
2021-08-12 97.42 97.96 95.02 95.02 0.0M
2021-08-11 96.08 98.42 96.08 97.56 0.0M
2021-08-10 97.26 97.42 96.92 97.32 0.0M
2021-08-09 96.82 97.02 96.52 96.96 0.0M
2021-08-06 98.00 98.14 96.38 98.08 0.0M
2021-08-05 99.50 100.10 98.94 99.00 0.0M
2021-08-04 101.60 102.55 100.55 100.60 0.0M
2021-08-03 100.60 102.00 100.40 101.55 0.0M
2021-08-02 101.45 101.95 101.00 101.55 0.0M
2021-07-30 101.70 102.15 101.60 101.85 0.0M
2021-07-29 100.20 102.60 100.20 102.60 0.0M
2021-07-28 99.66 99.72 99.02 99.70 0.0M
2021-07-27 98.78 99.22 98.78 98.86 0.0M
2021-07-26 98.86 99.40 98.56 99.34 0.0M
2021-07-23 97.72 98.48 97.38 98.42 0.0M
2021-07-22 97.80 99.26 97.60 98.94 0.0M
2021-07-21 98.02 98.56 97.10 98.56 0.0M
2021-07-20 96.92 98.42 96.66 98.02 0.0M
2021-07-19 97.62 97.64 96.42 96.42 0.0M
2021-07-16 99.02 99.10 98.10 98.10 0.0M
2021-07-15 98.02 99.96 98.02 99.96 0.0M
2021-07-14 98.22 98.28 98.04 98.06 0.0M
2021-07-13 97.10 99.18 96.96 98.76 0.0M
2021-07-12 97.44 97.98 97.30 97.84 0.0M
2021-07-09 96.52 97.96 96.52 97.96 0.0M
2021-07-08 99.48 100.70 97.10 97.10 0.0M
2021-07-07 98.04 99.22 98.04 99.22 0.0M
2021-07-06 99.52 100.15 98.22 98.34 0.0M
2021-07-05 97.80 98.68 97.80 98.60 0.0M
2021-07-02 96.12 97.98 96.12 97.98 0.0M
2021-07-01 95.82 96.56 95.74 96.52 0.0M
2021-06-30 94.76 96.46 94.68 96.46 0.0M
2021-06-29 94.02 95.16 93.10 95.16 0.0M
2021-06-28 93.98 94.26 93.20 93.20 0.0M
2021-06-25 93.56 94.18 92.90 93.78 0.0M
2021-06-24 92.06 92.60 92.06 92.60 0.0M
2021-06-23 92.64 93.26 92.14 92.54 0.0M
2021-06-22 91.84 93.34 91.58 92.62 0.0M
2021-06-21 92.02 92.74 91.58 92.44 0.0M
2021-06-18 94.34 95.00 92.24 92.24 0.0M
2021-06-17 97.68 98.52 93.86 93.86 0.0M
2021-06-16 99.16 100.60 99.16 99.62 0.0M
2021-06-15 100.75 100.95 99.74 99.74 0.0M
2021-06-14 99.74 101.55 98.56 100.65 0.0M
2021-06-11 102.25 102.35 100.85 101.10 0.0M
2021-06-10 99.72 102.10 98.78 101.90 0.0M
2021-06-09 98.90 100.20 98.58 100.20 0.0M
2021-06-08 99.20 99.46 98.98 99.14 0.0M
2021-06-07 99.06 99.98 99.04 99.98 0.0M
2021-06-04 98.28 100.40 98.28 99.88 0.0M
2021-06-03 100.35 100.35 98.50 99.20 0.0M
2021-06-02 100.45 101.90 100.20 101.90 0.0M
2021-06-01 101.20 101.70 100.50 101.05 0.0M
2021-05-31 101.15 101.15 101.15 101.15 0.0M
2021-05-28 100.65 102.10 100.55 101.55 0.0M
2021-05-27 102.50 102.50 101.40 102.30 0.0M
2021-05-26 101.70 102.80 101.70 102.50 0.0M
2021-05-25 102.00 102.50 101.50 101.95 0.0M
2021-05-21 102.05 103.25 102.00 102.20 0.0M
2021-05-20 102.25 103.15 102.00 103.00 0.0M
2021-05-19 103.45 104.20 102.60 103.40 0.0M
2021-05-18 104.95 105.05 103.30 103.45 0.0M
2021-05-17 101.50 104.70 101.05 104.70 0.0M
2021-05-14 100.50 101.45 100.45 101.10 0.0M
2021-05-13 99.02 100.30 98.02 100.30 0.0M
2021-05-12 97.72 99.60 97.72 99.58 0.0M
2021-05-11 97.08 97.94 96.90 97.90 0.0M
2021-05-10 98.40 98.88 97.52 97.52 0.0M
2021-05-07 98.62 100.80 97.48 97.54 0.0M
2021-05-06 95.80 99.12 95.50 99.12 0.0M
2021-05-05 95.32 96.52 95.22 96.00 0.0M
2021-05-04 95.34 97.32 95.20 96.08 0.0M
2021-05-03 93.46 96.40 93.46 96.12 0.0M
2021-04-30 93.00 93.98 93.00 93.60 0.0M
2021-04-29 94.04 95.10 92.92 92.92 0.0M
2021-04-28 93.02 95.34 93.02 95.16 0.0M
2021-04-27 95.40 96.44 95.02 95.76 0.0M
2021-04-26 96.04 97.36 95.26 95.94 0.0M
2021-04-23 96.58 99.00 96.26 97.38 0.0M
2021-04-22 96.58 97.84 96.06 97.78 0.0M
2021-04-21 97.10 98.82 96.88 98.14 0.0M
2021-04-20 98.76 98.76 95.24 98.26 0.0M
2021-04-19 96.14 99.00 96.14 96.82 0.0M
2021-04-16 95.48 97.68 95.22 97.68 0.0M
2021-04-15 93.02 97.42 93.02 97.42 0.0M
2021-04-14 92.92 94.24 92.92 93.70 0.0M
2021-04-13 91.18 93.74 91.18 93.48 0.0M
2021-04-12 92.90 92.94 91.20 92.94 0.0M
2021-04-09 92.42 93.16 92.02 93.16 0.0M
2021-04-08 91.88 93.50 91.82 92.90 0.0M
2021-04-07 93.52 93.52 92.44 92.52 0.0M
2021-04-06 93.52 94.68 92.02 94.28 0.0M
2021-04-01 90.74 93.34 90.08 93.34 0.0M
2021-03-31 88.42 91.30 86.96 91.24 0.0M
2021-03-30 89.58 90.84 88.20 90.18 0.0M
2021-03-29 88.00 89.56 87.86 89.56 0.0M
2021-03-26 87.02 89.02 87.02 89.02 0.0M
2021-03-25 87.12 87.44 86.94 87.04 0.0M
2021-03-24 87.52 88.70 87.48 87.88 0.0M
2021-03-23 88.38 88.80 87.46 87.80 0.0M
2021-03-22 86.78 90.86 85.68 89.68 0.0M
2021-03-19 87.90 89.04 87.78 88.16 0.0M
2021-03-18 90.38 90.38 88.44 88.78 0.0M
2021-03-17 88.76 90.58 88.20 90.58 0.0M
2021-03-16 89.34 90.52 89.14 89.56 0.0M
2021-03-15 91.70 92.16 89.04 90.10 0.0M
2021-03-12 90.06 91.26 90.06 91.26 0.0M
2021-03-11 90.06 91.72 90.04 90.34 0.0M
2021-03-10 88.02 90.18 88.02 90.18 0.0M
2021-03-09 87.10 89.20 87.04 89.06 0.0M
2021-03-08 86.92 87.40 86.00 87.02 0.0M
2021-03-05 85.60 87.18 84.74 87.18 0.0M
2021-03-04 84.76 87.60 84.26 86.54 0.0M
2021-03-03 86.46 88.02 85.02 85.62 0.0M
2021-03-02 85.02 87.56 83.12 87.56 0.0M
2021-03-01 88.12 88.12 85.52 85.56 0.0M
2021-02-26 85.52 86.30 85.02 86.04 0.0M
2021-02-25 87.30 87.30 87.30 87.30 0.0M
2021-02-24 87.30 87.30 87.30 87.30 0.0M
2021-02-23 89.42 89.42 89.42 89.42 0.0M
2021-02-22 88.92 88.92 88.92 88.92 0.0M
2021-02-19 87.70 88.74 87.34 88.74 0.0M
2021-02-18 88.08 89.40 87.64 89.40 0.0M
2021-02-17 88.40 88.64 87.46 88.64 0.0M
2021-02-16 91.46 92.74 89.96 90.78 0.0M
2021-02-15 90.46 90.96 90.46 90.96 0.0M
2021-02-12 88.94 92.08 88.94 91.06 0.0M
2021-02-11 89.32 91.16 88.68 90.06 0.0M
2021-02-10 88.88 89.46 88.86 89.40 0.0M
2021-02-09 89.72 92.74 88.88 89.16 0.0M
2021-02-08 86.52 90.70 86.20 90.32 0.0M
2021-02-05 85.74 87.48 85.68 87.48 0.0M
2021-02-04 86.96 86.98 85.66 86.66 0.0M
2021-02-03 86.96 87.70 86.96 87.16 0.0M
2021-02-02 87.98 88.00 87.24 87.44 0.0M
2021-02-01 88.06 90.00 87.96 88.66 0.0M
2021-01-29 85.02 89.90 84.78 87.88 0.0M
2021-01-28 82.64 86.98 81.46 85.40 0.0M
2021-01-27 84.96 85.58 83.48 84.80 0.0M
2021-01-26 84.96 86.48 84.96 86.12 0.0M
2021-01-25 85.96 86.44 84.98 85.56 0.0M
2021-01-22 85.46 86.56 85.44 86.56 0.0M
2021-01-21 87.60 88.52 86.54 86.54 0.0M
2021-01-20 86.32 89.10 86.08 89.10 0.0M
2021-01-19 85.52 87.16 84.96 86.86 0.0M
2021-01-18 85.52 85.54 85.12 85.46 0.0M
2021-01-15 87.84 87.86 85.36 86.14 0.0M
2021-01-14 85.46 87.30 85.20 87.04 0.0M
2021-01-13 86.68 87.68 86.10 87.16 0.0M
2021-01-12 86.66 87.84 86.24 86.30 0.0M
2021-01-11 85.96 87.62 85.90 87.46 0.0M
2021-01-08 87.18 88.54 84.98 84.98 0.0M
2021-01-07 88.72 88.86 87.74 88.28 0.0M
2021-01-06 87.98 90.20 87.96 88.38 0.0M
2021-01-05 88.08 90.02 88.08 89.82 0.0M
2021-01-04 87.94 90.38 87.94 90.38 0.0M