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
2022-12-30 104.95 105.00 104.30 104.50 0.0M
2022-12-29 105.20 105.40 103.85 104.40 0.0M
2022-12-28 105.85 106.60 104.80 104.80 0.0M
2022-12-27 104.90 107.20 104.85 106.55 0.0M
2022-12-23 104.65 106.20 104.45 105.45 0.0M
2022-12-22 104.20 105.00 104.00 104.25 0.0M
2022-12-21 102.60 105.45 102.60 104.65 0.0M
2022-12-20 100.20 104.00 100.05 103.75 0.0M
2022-12-19 99.92 100.80 99.30 99.30 0.0M
2022-12-16 99.90 101.25 99.46 100.50 0.0M
2022-12-15 102.50 102.50 100.75 100.75 0.0M
2022-12-14 104.75 105.10 103.75 103.75 0.0M
2022-12-13 102.80 105.75 102.60 104.20 0.0M
2022-12-12 103.55 103.55 101.85 102.40 0.0M
2022-12-09 105.50 106.85 105.10 105.50 0.0M
2022-12-08 104.95 106.70 103.90 105.35 0.0M
2022-12-07 105.00 106.25 104.15 105.55 0.0M
2022-12-06 104.50 106.05 104.50 105.15 0.0M
2022-12-05 106.65 106.85 105.00 105.00 0.0M
2022-12-02 106.80 108.35 106.30 108.35 0.0M
2022-12-01 107.30 109.65 107.15 107.65 0.0M
2022-11-30 104.50 107.10 104.40 107.10 0.0M
2022-11-29 101.55 105.05 101.40 105.05 0.0M
2022-11-28 102.35 103.30 101.90 101.90 0.0M
2022-11-25 106.50 106.50 102.90 102.90 0.0M
2022-11-24 104.95 106.60 104.95 106.60 0.0M
2022-11-23 104.70 105.90 104.50 105.90 0.0M
2022-11-22 101.70 106.35 101.65 106.35 0.0M
2022-11-21 100.50 101.90 100.20 101.85 0.0M
2022-11-18 98.46 99.32 98.22 99.32 0.0M
2022-11-17 100.20 100.70 98.64 98.64 0.0M
2022-11-16 100.45 101.85 100.40 101.85 0.0M
2022-11-15 101.85 102.35 100.80 102.35 0.0M
2022-11-14 100.30 102.25 100.10 102.25 0.0M
2022-11-11 101.85 102.05 100.70 100.80 0.0M
2022-11-10 99.68 103.70 99.62 102.70 0.0M
2022-11-09 99.66 100.95 99.48 99.96 0.0M
2022-11-08 95.00 101.15 95.00 100.60 0.0M
2022-11-07 94.36 96.76 94.18 95.42 0.0M
2022-11-04 89.90 94.84 89.78 94.84 0.0M
2022-11-03 92.90 92.90 88.70 88.70 0.0M
2022-11-02 97.42 97.50 92.42 92.42 0.0M
2022-11-01 95.60 97.94 95.38 97.02 0.0M
2022-10-31 95.92 96.98 94.82 94.82 0.0M
2022-10-28 96.14 96.62 94.94 96.62 0.0M
2022-10-27 96.82 97.60 95.48 97.60 0.0M
2022-10-26 96.08 98.72 96.08 97.34 0.0M
2022-10-25 94.62 96.32 93.84 95.92 0.0M
2022-10-24 95.64 95.88 94.60 95.22 0.0M
2022-10-21 92.36 96.96 92.26 96.96 0.0M
2022-10-20 91.90 93.54 91.80 93.54 0.0M
2022-10-19 93.64 93.64 92.40 92.46 0.0M
2022-10-18 92.74 94.38 92.56 94.20 0.0M
2022-10-17 91.60 94.60 91.56 93.18 0.0M
2022-10-14 94.22 94.26 91.46 91.92 0.0M
2022-10-13 95.82 96.06 91.02 94.58 0.0M
2022-10-12 96.72 98.40 96.32 97.02 0.0M
2022-10-11 95.72 98.74 95.24 97.84 0.0M
2022-10-10 95.02 97.48 95.00 97.18 0.0M
2022-10-07 100.30 100.35 97.50 97.50 0.0M
2022-10-06 97.64 100.60 97.02 100.60 0.0M
2022-10-05 98.02 98.40 97.32 98.40 0.0M
2022-10-04 97.52 99.62 97.14 98.90 0.0M
2022-10-03 94.96 99.06 94.76 99.06 0.0M
2022-09-30 94.22 96.26 94.10 95.84 0.0M
2022-09-29 94.00 94.70 93.92 94.32 0.0M
2022-09-28 89.38 94.54 88.98 94.54 0.0M
2022-09-27 89.44 90.44 89.44 90.24 0.0M
2022-09-26 91.98 91.98 89.30 89.44 0.0M
2022-09-23 92.60 92.76 89.80 89.80 0.0M
2022-09-22 92.50 93.16 92.50 93.16 0.0M
2022-09-21 92.32 94.82 92.32 94.82 0.0M
2022-09-20 92.24 93.48 91.86 92.74 0.0M
2022-09-19 91.94 92.84 91.56 92.84 0.0M
2022-09-16 90.90 93.00 90.52 92.76 0.0M
2022-09-15 92.44 93.18 90.84 90.84 0.0M
2022-09-14 92.64 93.96 92.36 93.88 0.0M
2022-09-13 93.70 94.08 93.16 93.90 0.0M
2022-09-12 94.00 95.52 94.00 95.16 0.0M
2022-09-09 93.90 95.48 93.90 95.48 0.0M
2022-09-08 93.26 94.18 93.26 93.94 0.0M
2022-09-07 91.32 94.28 90.98 94.28 0.0M
2022-09-06 90.44 92.34 90.08 91.64 0.0M
2022-09-05 90.68 92.14 90.18 90.18 0.0M
2022-09-02 89.12 91.64 89.10 91.20 0.0M
2022-09-01 91.28 91.46 89.30 89.42 0.0M
2022-08-31 92.82 93.12 91.54 91.54 0.0M
2022-08-30 94.26 94.40 93.58 93.78 0.0M
2022-08-29 94.92 96.10 94.88 95.12 0.0M
2022-08-26 98.78 98.82 96.40 96.40 0.0M
2022-08-25 99.36 100.05 99.28 99.64 0.0M
2022-08-24 98.30 100.30 98.20 100.00 0.0M
2022-08-23 97.18 99.04 97.10 99.04 0.0M
2022-08-22 95.72 98.14 95.02 97.78 0.0M
2022-08-19 98.06 98.26 96.82 96.92 0.0M
2022-08-18 97.52 99.70 97.52 98.90 0.0M
2022-08-17 99.38 99.38 97.70 98.20 0.0M
2022-08-16 98.40 99.78 97.72 99.78 0.0M
2022-08-15 98.74 99.06 97.52 99.04 0.0M
2022-08-12 98.20 100.10 98.20 99.88 0.0M
2022-08-11 99.82 100.20 98.20 98.20 0.0M
2022-08-10 100.60 102.00 100.50 100.80 0.0M
2022-08-09 101.65 102.20 101.35 101.65 0.0M
2022-08-08 99.90 102.95 99.76 102.70 0.0M
2022-08-05 99.14 100.65 97.72 100.40 0.0M
2022-08-04 99.44 101.05 96.88 100.00 0.0M
2022-08-03 102.15 102.40 99.98 99.98 0.0M
2022-08-02 102.05 103.35 101.80 102.25 0.0M
2022-08-01 101.35 102.55 101.30 102.55 0.0M
2022-07-29 102.15 102.90 101.00 102.65 0.0M
2022-07-28 100.75 104.50 100.75 102.50 0.0M
2022-07-27 100.50 101.95 100.50 101.65 0.0M
2022-07-26 97.62 101.65 97.62 101.65 0.0M
2022-07-25 99.52 99.64 97.52 97.52 0.0M
2022-07-22 99.58 102.15 99.58 99.84 0.0M
2022-07-21 97.02 100.60 96.70 100.30 0.0M
2022-07-20 100.05 100.50 97.90 97.90 0.0M
2022-07-19 100.10 100.95 99.96 100.45 0.0M
2022-07-18 102.45 102.45 100.90 100.90 0.0M
2022-07-15 102.40 102.85 102.00 102.25 0.0M
2022-07-14 104.70 104.70 101.30 103.20 0.0M
2022-07-13 103.70 106.70 103.65 106.05 0.0M
2022-07-12 107.20 107.80 104.15 104.25 0.0M
2022-07-11 105.25 107.95 105.10 107.25 0.0M
2022-07-08 105.45 107.20 105.15 106.90 0.0M
2022-07-07 104.00 105.90 103.80 105.90 0.0M
2022-07-06 103.95 105.05 102.05 102.95 0.0M
2022-07-05 103.80 106.10 102.20 103.15 0.0M
2022-07-04 104.15 104.15 103.10 103.50 0.0M
2022-07-01 100.45 105.00 100.15 105.00 0.0M
2022-06-30 103.45 104.60 102.65 103.10 0.0M
2022-06-29 104.15 104.75 103.60 104.35 0.0M
2022-06-28 103.40 105.95 103.25 104.20 0.0M
2022-06-27 105.50 105.75 102.75 103.35 0.0M
2022-06-24 100.50 103.25 100.50 103.25 0.0M
2022-06-23 102.10 103.95 102.00 103.40 0.0M
2022-06-22 103.15 104.45 102.85 103.10 0.0M
2022-06-21 103.40 105.00 103.25 105.00 0.0M
2022-06-20 102.90 103.85 102.90 103.50 0.0M
2022-06-17 102.30 104.05 102.20 104.00 0.0M
2022-06-16 101.65 102.90 100.95 102.55 0.0M
2022-06-15 100.90 102.85 100.50 100.50 0.0M
2022-06-14 103.95 104.05 102.30 102.95 0.0M
2022-06-13 108.60 110.25 104.70 104.70 0.0M
2022-06-10 103.25 108.70 103.20 108.70 0.0M
2022-06-09 106.45 106.45 105.80 106.15 0.0M
2022-06-08 107.50 108.50 106.80 106.80 0.0M
2022-06-07 106.30 107.40 106.30 107.20 0.0M
2022-06-06 107.45 107.55 106.70 107.05 0.0M
2022-06-03 109.15 109.15 107.90 107.95 0.0M
2022-06-02 106.40 109.50 106.40 109.50 0.0M
2022-06-01 104.75 107.95 104.70 107.95 0.0M
2022-05-31 106.35 107.70 105.70 106.15 0.0M
2022-05-30 106.95 107.10 106.10 106.10 0.0M
2022-05-27 106.30 108.20 106.30 107.20 0.0M
2022-05-26 105.65 106.50 105.25 106.45 0.0M
2022-05-25 105.60 107.30 105.50 107.30 0.0M
2022-05-24 107.05 107.25 104.65 106.25 0.0M
2022-05-23 107.60 108.25 106.45 106.45 0.0M
2022-05-20 108.75 108.80 106.25 106.35 0.0M
2022-05-19 105.80 109.05 103.55 109.05 0.0M
2022-05-18 109.25 109.95 107.35 108.35 0.0M
2022-05-17 110.70 111.10 110.05 110.55 0.0M
2022-05-16 112.10 112.75 110.05 111.20 0.0M
2022-05-13 112.40 114.20 112.05 113.25 0.0M
2022-05-12 114.95 115.50 113.05 113.05 0.0M
2022-05-11 114.20 117.80 114.20 116.45 0.0M
2022-05-10 116.50 117.45 114.70 114.70 0.0M
2022-05-09 121.75 121.80 117.80 117.80 0.0M
2022-05-06 124.65 124.85 124.10 124.10 0.0M
2022-05-05 124.65 126.10 123.95 124.75 0.0M
2022-05-04 123.25 123.85 123.25 123.80 0.0M
2022-05-03 122.75 124.90 121.95 124.90 0.0M
2022-05-02 121.70 123.20 119.70 122.90 0.0M
2022-04-29 124.60 125.60 123.60 123.75 0.0M
2022-04-28 122.75 124.00 122.70 124.00 0.0M
2022-04-27 122.05 124.80 121.30 124.60 0.0M
2022-04-26 125.20 125.90 123.50 123.50 0.0M
2022-04-25 125.70 126.10 122.90 123.45 0.0M
2022-04-22 128.20 128.20 125.00 127.20 0.0M
2022-04-21 131.15 131.15 127.60 128.20 0.0M
2022-04-20 127.95 132.30 127.95 132.30 0.0M
2022-04-19 131.85 132.35 129.55 131.30 0.0M
2022-04-14 130.80 133.30 130.60 133.30 0.0M
2022-04-13 131.30 133.55 131.25 132.55 0.0M
2022-04-12 131.75 133.30 131.35 133.30 0.0M
2022-04-11 132.00 135.45 131.75 132.55 0.0M
2022-04-08 131.30 133.95 130.55 133.95 0.0M
2022-04-07 129.70 132.00 129.55 131.85 0.0M
2022-04-06 129.00 132.20 128.65 131.10 0.0M
2022-04-05 130.75 131.35 129.75 130.20 0.0M
2022-04-04 130.65 132.35 130.65 130.80 0.0M
2022-04-01 126.30 130.35 125.65 130.35 0.0M
2022-03-31 124.95 128.75 124.95 128.75 0.0M
2022-03-30 126.10 126.70 125.15 126.55 0.0M
2022-03-29 126.30 126.30 122.45 126.25 0.0M
2022-03-28 125.00 127.95 123.65 127.80 0.0M
2022-03-25 125.40 126.20 125.05 126.20 0.0M
2022-03-24 126.35 128.55 126.35 127.10 0.0M
2022-03-23 122.65 127.05 122.40 127.05 0.0M
2022-03-22 125.20 125.20 123.65 124.40 0.0M
2022-03-21 122.65 126.65 122.65 126.00 0.0M
2022-03-18 121.35 124.10 121.30 123.05 0.0M
2022-03-17 121.05 123.80 121.05 122.45 0.0M
2022-03-16 122.05 123.60 120.95 121.45 0.0M
2022-03-15 118.45 124.40 115.00 124.40 0.0M
2022-03-14 124.75 124.75 119.00 122.05 0.0M
2022-03-11 120.70 124.40 120.05 124.40 0.0M
2022-03-10 117.35 123.00 117.35 123.00 0.0M
2022-03-09 118.45 118.45 113.05 117.10 0.0M
2022-03-08 120.15 120.45 118.90 118.90 0.0M
2022-03-07 118.70 120.25 117.85 118.40 0.0M
2022-03-04 114.55 117.90 114.00 117.90 0.0M
2022-03-03 113.15 113.95 113.15 113.55 0.0M
2022-03-02 113.10 113.75 112.25 112.30 0.0M
2022-03-01 107.45 114.70 106.85 114.70 0.0M
2022-02-28 108.75 108.95 107.20 108.40 0.0M
2022-02-25 104.95 106.45 102.15 106.30 0.0M
2022-02-24 108.45 112.00 104.80 105.30 0.0M
2022-02-23 103.95 106.20 103.30 105.80 0.0M
2022-02-22 105.70 106.55 101.95 105.30 0.0M
2022-02-21 105.45 105.45 101.70 101.95 0.0M
2022-02-18 103.10 105.00 102.55 105.00 0.0M
2022-02-17 96.82 103.90 96.82 103.90 0.0M
2022-02-16 95.62 97.28 95.36 97.28 0.0M
2022-02-15 96.28 96.28 92.50 95.64 0.0M
2022-02-14 94.34 95.82 93.92 95.82 0.0M
2022-02-11 88.36 92.68 88.36 92.68 0.0M
2022-02-10 91.78 91.86 90.52 90.52 0.0M
2022-02-09 92.74 93.18 92.44 93.18 0.0M
2022-02-08 90.86 92.34 90.70 92.18 0.0M
2022-02-07 89.14 91.16 89.14 91.16 0.0M
2022-02-04 88.54 89.92 87.96 89.10 0.0M
2022-02-03 91.38 91.42 89.06 89.06 0.0M
2022-02-02 90.62 92.28 90.46 92.28 0.0M
2022-02-01 90.16 91.32 89.96 91.32 0.0M
2022-01-31 89.00 90.06 88.92 89.96 0.0M
2022-01-28 89.38 89.38 88.02 88.70 0.0M
2022-01-27 89.64 90.98 89.64 90.42 0.0M
2022-01-26 90.84 91.56 90.74 90.96 0.0M
2022-01-25 90.12 91.58 90.04 90.56 0.0M
2022-01-24 90.28 90.54 89.54 89.56 0.0M
2022-01-21 91.62 91.62 90.00 90.00 0.0M
2022-01-20 91.98 93.00 91.84 92.66 0.0M
2022-01-19 87.42 91.46 87.18 91.46 0.0M
2022-01-18 87.88 87.92 86.60 86.60 0.0M
2022-01-17 86.96 87.92 86.96 87.92 0.0M
2022-01-14 88.12 88.12 86.60 86.70 0.0M
2022-01-13 88.90 89.00 88.40 88.60 0.0M
2022-01-12 89.38 89.38 88.72 88.90 0.0M
2022-01-11 89.94 90.42 88.76 89.26 0.0M
2022-01-10 86.98 89.88 86.94 89.88 0.0M
2022-01-07 86.98 87.44 86.68 87.44 0.0M
2022-01-06 88.58 88.62 87.18 87.44 0.0M
2022-01-05 90.20 91.82 90.20 91.30 0.0M
2022-01-04 91.44 92.18 91.14 91.14 0.0M
2022-01-03 92.24 92.32 90.92 91.14 0.0M