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
2023-12-29 110.25 110.25 109.00 109.00 0.0M
2023-12-28 111.80 111.80 111.80 111.80 0.0M
2023-12-27 111.15 111.15 111.15 111.15 0.0M
2023-12-22 110.55 110.55 110.55 110.55 0.0M
2023-12-21 109.65 109.65 109.65 109.65 0.0M
2023-12-20 111.55 111.55 111.55 111.55 0.0M
2023-12-19 109.35 109.35 109.35 109.35 0.0M
2023-12-18 108.90 108.90 108.90 108.90 0.0M
2023-12-15 110.10 110.10 109.80 109.80 0.0M
2023-12-14 110.30 110.30 110.30 110.30 0.0M
2023-12-13 105.05 105.05 105.05 105.05 0.0M
2023-12-12 109.35 109.35 109.35 109.35 0.0M
2023-12-11 108.90 108.90 108.90 108.90 0.0M
2023-12-08 110.45 110.45 110.45 110.45 0.0M
2023-12-07 110.60 110.60 110.60 110.60 0.0M
2023-12-06 109.80 109.80 109.80 109.80 0.0M
2023-12-05 111.75 111.75 111.75 111.75 0.0M
2023-12-04 112.85 112.85 112.85 112.85 0.0M
2023-12-01 111.50 111.50 111.50 111.50 0.0M
2023-11-30 110.20 110.20 110.20 110.20 0.0M
2023-11-29 110.20 110.20 110.20 110.20 0.0M
2023-11-28 108.75 108.75 108.75 108.75 0.0M
2023-11-27 107.10 108.70 107.10 108.70 0.0M
2023-11-24 106.55 106.55 106.55 106.55 0.0M
2023-11-23 106.40 106.40 106.40 106.40 0.0M
2023-11-22 106.05 106.05 106.05 106.05 0.0M
2023-11-21 103.45 103.45 103.45 103.45 0.0M
2023-11-20 101.65 101.65 101.65 101.65 0.0M
2023-11-17 104.60 104.60 104.60 104.60 0.0M
2023-11-16 102.65 105.30 102.65 105.30 0.0M
2023-11-15 101.60 101.60 101.60 101.60 0.0M
2023-11-14 98.46 98.46 98.46 98.46 0.0M
2023-11-13 99.92 99.92 99.92 99.92 0.0M
2023-11-10 98.94 98.94 98.94 98.94 0.0M
2023-11-09 98.02 98.02 97.98 97.98 0.0M
2023-11-08 99.84 99.84 99.84 99.84 0.0M
2023-11-07 100.35 100.35 100.35 100.35 0.0M
2023-11-06 102.15 102.70 102.15 102.70 0.0M
2023-11-03 99.86 103.85 99.86 103.85 0.0M
2023-11-02 98.52 99.60 98.28 99.60 0.0M
2023-11-01 97.82 98.58 97.82 98.56 0.0M
2023-10-31 99.62 99.96 97.88 97.88 0.0M
2023-10-30 99.58 99.92 99.32 99.92 0.0M
2023-10-27 99.46 100.05 98.96 98.96 0.0M
2023-10-26 101.25 101.50 99.20 100.10 0.0M
2023-10-25 102.30 103.15 102.15 102.50 0.0M
2023-10-24 101.10 102.40 100.55 102.40 0.0M
2023-10-23 104.40 104.40 102.60 102.60 0.0M
2023-10-20 104.80 106.05 104.50 104.50 0.0M
2023-10-19 104.60 104.90 103.80 104.90 0.0M
2023-10-18 107.50 107.50 105.60 105.60 0.0M
2023-10-17 103.25 105.65 103.25 105.65 0.0M
2023-10-16 102.10 104.40 101.95 104.40 0.0M
2023-10-13 100.10 103.40 100.10 103.40 0.0M
2023-10-12 100.60 100.80 99.44 99.44 0.0M
2023-10-11 99.52 100.45 99.52 100.45 0.0M
2023-10-10 99.30 100.05 98.78 100.05 0.0M
2023-10-09 100.20 100.30 99.80 99.80 0.0M
2023-10-06 98.08 98.92 97.86 98.84 0.0M
2023-10-05 97.14 97.62 97.00 97.12 0.0M
2023-10-04 97.88 97.90 97.28 97.40 0.0M
2023-10-03 97.22 99.14 97.14 99.06 0.0M
2023-10-02 99.68 99.68 97.46 97.46 0.0M
2023-09-29 100.40 101.00 99.76 99.76 0.0M
2023-09-28 100.45 100.55 99.88 100.55 0.0M
2023-09-27 102.20 102.20 99.76 99.76 0.0M
2023-09-26 103.65 103.65 102.90 102.90 0.0M
2023-09-25 104.65 104.90 104.15 104.60 0.0M
2023-09-22 106.30 106.65 105.85 105.85 0.0M
2023-09-21 107.60 107.60 106.65 107.10 0.0M
2023-09-20 106.15 107.90 105.90 107.90 0.0M
2023-09-19 105.75 106.25 105.75 106.25 0.0M
2023-09-18 106.50 106.50 105.20 105.95 0.0M
2023-09-15 103.75 105.50 103.75 104.95 0.0M
2023-09-14 101.55 104.35 101.55 104.35 0.0M
2023-09-13 100.75 101.55 100.75 101.55 0.0M
2023-09-12 101.30 101.85 101.30 101.40 0.0M
2023-09-11 101.55 101.70 101.15 101.70 0.0M
2023-09-08 101.95 102.95 101.95 102.00 0.0M
2023-09-07 101.00 101.65 101.00 101.65 0.0M
2023-09-06 100.40 100.75 100.10 100.25 0.0M
2023-09-05 102.55 102.70 100.25 100.25 0.0M
2023-09-04 103.15 103.15 102.45 102.45 0.0M
2023-09-01 102.85 103.75 102.85 103.60 0.0M
2023-08-31 103.50 104.25 103.10 103.10 0.0M
2023-08-30 103.60 103.90 103.30 103.30 0.0M
2023-08-29 103.00 103.55 102.85 103.55 0.0M
2023-08-28 101.70 102.85 101.45 102.85 0.0M
2023-08-25 102.00 102.15 101.50 101.50 0.0M
2023-08-24 101.75 102.15 101.45 102.10 0.0M
2023-08-23 100.00 101.80 100.00 101.80 0.0M
2023-08-22 98.40 99.30 98.40 99.30 0.0M
2023-08-21 97.70 98.02 97.48 98.02 0.0M
2023-08-18 98.00 98.20 97.80 97.80 0.0M
2023-08-17 98.94 99.06 98.04 98.04 0.0M
2023-08-16 100.00 100.00 99.46 99.58 0.0M
2023-08-15 102.75 102.75 100.80 100.80 0.0M
2023-08-14 103.90 103.90 103.25 103.35 0.0M
2023-08-11 102.70 103.30 102.70 103.00 0.0M
2023-08-10 102.85 103.20 102.55 103.20 0.0M
2023-08-09 102.30 103.10 101.85 103.10 0.0M
2023-08-08 102.30 103.05 102.20 102.20 0.0M
2023-08-07 102.95 103.10 102.75 102.75 0.0M
2023-08-04 102.20 103.40 102.20 102.20 0.0M
2023-08-03 103.05 103.75 102.45 102.45 0.0M
2023-08-02 105.20 105.40 103.65 103.65 0.0M
2023-08-01 108.25 108.30 105.45 105.45 0.0M
2023-07-31 106.80 109.65 106.70 109.65 0.0M
2023-07-28 108.00 108.20 107.20 107.40 0.0M
2023-07-27 109.85 109.85 107.65 107.65 0.0M
2023-07-26 110.60 110.85 109.70 109.70 0.0M
2023-07-25 109.80 110.75 109.60 109.95 0.0M
2023-07-24 108.65 109.60 108.65 109.55 0.0M
2023-07-21 107.80 108.65 107.55 108.65 0.0M
2023-07-20 108.30 108.95 108.30 108.40 0.0M
2023-07-19 108.05 108.50 107.85 108.50 0.0M
2023-07-18 106.85 108.85 106.85 107.45 0.0M
2023-07-17 107.70 108.00 106.85 106.85 0.0M
2023-07-14 108.40 108.40 107.95 108.35 0.0M
2023-07-13 109.10 109.25 108.55 108.55 0.0M
2023-07-12 106.10 108.95 105.75 108.95 0.0M
2023-07-11 106.60 107.20 105.35 105.35 0.0M
2023-07-10 105.05 106.55 105.05 106.55 0.0M
2023-07-07 103.55 106.80 103.55 105.45 0.0M
2023-07-06 105.45 105.45 102.75 103.85 0.0M
2023-07-05 106.85 107.10 106.35 106.35 0.0M
2023-07-04 106.60 106.95 106.60 106.60 0.0M
2023-07-03 104.95 106.20 104.60 106.20 0.0M
2023-06-30 103.25 104.50 103.25 104.50 0.0M
2023-06-29 101.60 103.45 101.30 103.45 0.0M
2023-06-28 102.40 102.40 101.55 101.55 0.0M
2023-06-27 104.35 104.35 102.10 102.10 0.0M
2023-06-26 104.35 105.35 104.35 105.35 0.0M
2023-06-23 103.30 105.30 103.30 104.60 0.0M
2023-06-22 101.95 103.20 101.35 103.20 0.0M
2023-06-21 102.40 102.85 102.40 102.85 0.0M
2023-06-20 107.35 107.50 103.85 103.85 0.0M
2023-06-19 106.35 107.45 106.35 107.35 0.0M
2023-06-16 106.25 106.95 106.25 106.95 0.0M
2023-06-15 107.10 107.10 105.65 106.60 0.0M
2023-06-14 109.55 109.80 109.25 109.25 0.0M
2023-06-13 110.55 110.55 110.55 110.55 0.0M
2023-06-12 109.65 109.80 109.65 109.80 0.0M
2023-06-09 110.80 110.90 109.05 110.65 0.0M
2023-06-08 111.80 112.95 111.45 111.45 0.0M
2023-06-07 113.65 114.80 111.75 112.25 0.0M
2023-06-06 112.55 113.80 112.50 113.80 0.0M
2023-06-05 113.85 114.00 112.45 113.55 0.0M
2023-06-02 116.60 116.80 114.30 114.30 0.0M
2023-06-01 114.75 118.35 114.15 117.50 0.0M
2023-05-31 112.25 115.85 111.90 115.20 0.0M
2023-05-30 113.90 116.00 112.55 112.55 0.0M
2023-05-29 113.85 114.50 113.85 114.40 0.0M
2023-05-26 114.80 115.85 114.70 114.70 0.0M
2023-05-25 115.00 115.80 114.30 114.60 0.0M
2023-05-24 117.50 117.90 116.05 116.05 0.0M
2023-05-23 117.50 118.15 117.50 118.15 0.0M
2023-05-22 118.25 119.25 118.20 119.10 0.0M
2023-05-19 119.45 120.05 118.80 119.60 0.0M
2023-05-18 120.65 121.00 119.45 119.65 0.0M
2023-05-17 122.20 122.65 121.50 121.80 0.0M
2023-05-16 125.00 125.65 122.75 123.20 0.0M
2023-05-15 125.00 126.80 125.00 125.95 0.0M
2023-05-12 122.80 125.50 122.80 125.50 0.0M
2023-05-11 126.50 126.65 124.10 124.35 0.0M
2023-05-10 126.80 127.70 126.35 127.55 0.0M
2023-05-09 127.65 129.75 127.35 128.50 0.0M
2023-05-08 127.35 129.65 127.20 127.55 0.0M
2023-05-05 128.35 128.55 126.50 128.55 0.0M
2023-05-04 123.40 130.15 123.00 130.15 0.0M
2023-05-03 122.85 124.55 122.55 124.35 0.0M
2023-05-02 120.10 123.95 119.90 123.95 0.0M
2023-04-28 120.85 121.25 120.00 120.30 0.0M
2023-04-27 119.95 121.70 119.40 121.70 0.0M
2023-04-26 120.45 120.45 119.30 119.60 0.0M
2023-04-25 119.10 120.95 117.15 120.95 0.0M
2023-04-24 116.90 118.95 116.85 118.85 0.0M
2023-04-21 118.05 119.35 116.55 118.35 0.0M
2023-04-20 124.45 124.85 118.75 118.75 0.0M
2023-04-19 125.20 126.25 123.35 124.90 0.0M
2023-04-18 126.10 126.95 124.90 126.40 0.0M
2023-04-17 128.00 128.20 125.90 126.35 0.0M
2023-04-14 128.90 129.45 127.15 127.95 0.0M
2023-04-13 126.70 130.30 126.60 130.30 0.0M
2023-04-12 126.60 127.25 125.80 126.75 0.0M
2023-04-11 125.55 127.90 124.75 126.35 0.0M
2023-04-06 123.60 125.30 123.25 125.30 0.0M
2023-04-05 122.85 125.10 122.80 125.10 0.0M
2023-04-04 117.75 123.45 117.75 123.45 0.0M
2023-04-03 117.35 120.65 117.35 119.50 0.0M
2023-03-31 117.55 118.60 116.45 118.05 0.0M
2023-03-30 116.90 118.05 116.55 117.75 0.0M
2023-03-29 115.00 117.10 114.80 117.10 0.0M
2023-03-28 115.40 116.15 114.65 116.10 0.0M
2023-03-27 116.75 116.75 115.35 116.00 0.0M
2023-03-24 113.25 118.30 113.25 115.65 0.0M
2023-03-23 111.10 115.20 111.00 113.25 0.0M
2023-03-22 111.65 112.95 110.15 110.55 0.0M
2023-03-21 116.05 116.05 111.35 111.35 0.0M
2023-03-20 116.95 118.20 115.40 115.55 0.0M
2023-03-17 112.05 116.25 111.95 115.75 0.0M
2023-03-16 111.90 113.70 111.00 111.25 0.0M
2023-03-15 109.95 114.60 108.75 112.15 0.0M
2023-03-14 109.00 110.80 108.55 109.80 0.0M
2023-03-13 105.05 110.75 105.05 108.45 0.0M
2023-03-10 105.65 108.30 105.65 106.45 0.0M
2023-03-09 105.00 107.15 105.00 106.25 0.0M
2023-03-08 106.05 106.85 104.65 106.10 0.0M
2023-03-07 108.80 109.15 105.75 105.75 0.0M
2023-03-06 111.85 112.05 108.85 108.85 0.0M
2023-03-03 113.15 113.65 112.75 112.75 0.0M
2023-03-02 113.00 113.00 112.60 112.80 0.0M
2023-03-01 111.55 113.20 110.90 113.20 0.0M
2023-02-28 110.20 113.00 109.50 113.00 0.0M
2023-02-27 109.15 111.25 109.05 110.90 0.0M
2023-02-24 109.95 110.45 109.50 110.10 0.0M
2023-02-23 111.85 112.05 110.70 110.80 0.0M
2023-02-22 112.85 113.55 110.90 110.90 0.0M
2023-02-21 114.25 114.25 113.00 113.00 0.0M
2023-02-20 113.05 115.15 112.95 115.15 0.0M
2023-02-17 113.05 113.80 112.45 113.80 0.0M
2023-02-16 114.00 115.05 113.60 114.70 0.0M
2023-02-15 115.15 115.25 114.50 114.60 0.0M
2023-02-14 114.90 116.50 114.35 116.50 0.0M
2023-02-13 114.75 115.65 113.90 114.95 0.0M
2023-02-10 113.80 114.75 113.70 114.75 0.0M
2023-02-09 116.80 116.95 114.55 114.55 0.0M
2023-02-08 116.60 118.15 116.60 117.90 0.0M
2023-02-07 116.55 117.35 115.85 117.10 0.0M
2023-02-06 115.10 116.70 115.00 116.40 0.0M
2023-02-03 116.55 116.55 113.25 113.70 0.0M
2023-02-02 117.65 117.85 115.90 115.90 0.0M
2023-02-01 115.55 117.65 115.15 117.65 0.0M
2023-01-31 116.25 116.75 115.30 116.30 0.0M
2023-01-30 117.20 118.00 115.90 117.25 0.0M
2023-01-27 117.65 118.15 117.30 117.70 0.0M
2023-01-26 118.85 119.65 117.85 118.45 0.0M
2023-01-25 116.00 119.60 114.45 119.45 0.0M
2023-01-24 115.50 117.30 115.25 117.30 0.0M
2023-01-23 113.90 115.10 113.80 115.10 0.0M
2023-01-20 113.90 116.20 113.85 115.40 0.0M
2023-01-19 112.30 114.90 111.25 114.90 0.0M
2023-01-18 113.20 114.45 113.15 113.45 0.0M
2023-01-17 115.25 117.10 114.65 114.65 0.0M
2023-01-16 116.75 117.05 115.30 115.60 0.0M
2023-01-13 115.55 118.50 115.50 118.50 0.0M
2023-01-12 115.00 116.90 113.95 116.30 0.0M
2023-01-11 115.25 117.20 114.60 115.50 0.0M
2023-01-10 113.00 115.00 112.90 114.85 0.0M
2023-01-09 116.70 116.70 114.75 114.75 0.0M
2023-01-06 114.05 117.40 113.80 116.30 0.0M
2023-01-05 110.60 113.20 109.60 113.20 0.0M
2023-01-04 110.30 112.80 110.30 111.60 0.0M
2023-01-03 106.40 109.80 106.40 108.25 0.0M
2023-01-02 105.15 105.20 104.85 104.85 0.0M