UK markets open in 1 hour 10 minutes

Royal Gold, Inc. (0KXS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
124.15+4.25 (+3.54%)
At close: 07:03PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024120.57124.15120.57124.15124.15320
24 Apr 2024120.00120.35119.90119.90119.9031
23 Apr 2024118.00121.35118.00121.35121.35109
22 Apr 2024118.22121.41118.13119.75119.75398
19 Apr 2024122.00123.31122.00123.21123.21332
18 Apr 2024123.43123.81121.63121.63121.63164
17 Apr 2024122.02123.50121.76122.56122.56252
16 Apr 2024120.56121.64119.54121.42121.4259
15 Apr 2024120.99121.00118.85120.15120.15496
12 Apr 2024124.60124.84120.94120.94120.94459
11 Apr 2024123.77124.18121.25122.65122.65182
10 Apr 2024121.96123.82121.01122.18122.18553
09 Apr 2024125.43125.76123.30124.16124.16370
08 Apr 2024126.36126.50122.11122.64122.64325
05 Apr 2024122.88124.61121.47124.47124.47335
04 Apr 2024121.37123.85120.18123.85123.85611
04 Apr 20240.4 Dividend
03 Apr 2024122.56122.69122.02122.52122.12309
02 Apr 2024122.94122.96121.96122.82122.4287
28 Mar 2024120.26122.41118.99122.12121.721,202
27 Mar 2024114.45119.50111.00118.76118.38272
26 Mar 2024110.98111.31110.34110.37110.0142
25 Mar 2024111.59111.91110.51110.51110.15362
22 Mar 2024109.77110.18109.16109.41109.05156
21 Mar 2024113.00113.01110.00111.17110.8177
20 Mar 2024107.58111.87107.40111.87111.501,154
19 Mar 2024109.34109.95108.09108.43108.07864
18 Mar 2024111.04111.54110.40110.88110.52324
15 Mar 2024111.00112.08111.00111.61111.2557
14 Mar 2024112.80113.70111.58111.58111.22108
13 Mar 2024113.89114.54112.68114.54114.17121
12 Mar 2024112.36113.37111.94111.94111.58253
11 Mar 2024113.40115.23112.13115.23114.8524
08 Mar 2024112.87112.87111.02111.74111.3798
07 Mar 2024111.60112.46111.50111.86111.49125
06 Mar 2024112.15112.25111.23111.80111.44309
05 Mar 2024111.60111.93109.62110.29109.93429
04 Mar 2024105.79110.14105.79110.13109.77281
01 Mar 2024102.93106.53102.32106.27105.93304
29 Feb 2024101.00103.34101.00102.53102.20149
28 Feb 2024101.94102.44100.59100.94100.62712
27 Feb 2024105.66105.66103.50103.94103.60289
26 Feb 2024105.57105.57103.50104.33103.991,663
23 Feb 2024101.08106.25101.08106.25105.91884
22 Feb 2024104.99104.99103.95104.43104.09309
21 Feb 2024106.90106.90105.40106.25105.91681
20 Feb 2024110.75111.22107.48107.48107.13510
19 Feb 2024------
16 Feb 2024108.40110.39108.12109.09108.73239
15 Feb 2024112.50112.99110.57112.14111.78824
14 Feb 2024107.20107.67106.74106.92106.57533
13 Feb 2024110.00110.37107.13107.13106.781,583
12 Feb 2024111.36111.82111.36111.82111.45493
09 Feb 2024111.63111.83111.00111.60111.24455
08 Feb 2024112.03112.05111.30111.85111.48148
07 Feb 2024112.90112.90112.18112.18111.81167
06 Feb 2024111.79112.55111.79112.25111.8836
05 Feb 2024112.18113.07111.21112.35111.98640
02 Feb 2024112.50113.65112.50113.65113.2867
01 Feb 2024116.03117.13115.71116.98116.6041
31 Jan 2024115.11116.62115.11116.25115.87781
30 Jan 2024116.57116.57114.49114.49114.1132
29 Jan 2024115.44115.47113.89114.92114.54120
26 Jan 2024116.80117.08115.42115.42115.04430
25 Jan 2024116.19116.60115.66115.87115.4999
24 Jan 2024120.32120.32115.15115.15114.77119
23 Jan 2024117.77118.09117.15117.65117.27123
22 Jan 2024115.93117.07114.89116.59116.2128
19 Jan 2024115.50115.66114.81115.66115.28140
18 Jan 2024116.38117.55116.00116.18115.8063
17 Jan 2024120.10120.10116.64116.64116.261,341
16 Jan 2024122.54122.54120.00120.19119.80238
15 Jan 2024------
12 Jan 2024123.67125.20122.68122.77122.37460
11 Jan 2024122.63122.70119.73119.73119.3449
10 Jan 2024120.65121.66120.36121.16120.7693
09 Jan 2024119.82120.22119.14119.86119.47419
08 Jan 2024117.36119.51117.36119.50119.11165
05 Jan 2024------
04 Jan 2024117.24119.10117.24118.38118.00104
04 Jan 20240.4 Dividend
03 Jan 2024117.60117.65116.16117.65116.872,558
02 Jan 2024121.98122.07120.07120.07119.27846
29 Dec 2023120.79121.11119.51120.57119.7729
28 Dec 2023122.51123.40122.51122.77121.959
27 Dec 2023------
22 Dec 2023124.60124.64122.82123.63122.81183
21 Dec 2023122.39122.39121.30121.30120.49139
20 Dec 2023122.77122.77122.03122.51121.6962
19 Dec 2023122.16124.16122.10122.99122.17490
18 Dec 2023119.27121.23119.27121.03120.22399
15 Dec 2023120.97120.97118.87119.04118.25192
14 Dec 2023123.75124.19121.26121.79120.98566
13 Dec 2023114.09114.65113.55114.55113.79116
12 Dec 2023117.49117.87114.46114.46113.701,705
11 Dec 2023116.49117.05115.51116.91116.13683
08 Dec 2023118.57119.69117.07117.46116.68383
07 Dec 2023118.97119.97118.87119.97119.1783
06 Dec 2023118.66119.58118.28118.69117.90324
05 Dec 2023120.21120.79117.99118.33117.54183
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...