XNAS
Datos históricos de Royal Gold, Inc.
Royal Gold, Inc. · RGLD
$236.68
▼ -0.03 (-0.01%)
Última operación · 10/10/2026, 17:18:19 UTC
- Variación en el periodo
- +21.47%
- Máximo
- US$306.25
- 29 de enero de 2026
- Mínimo
- US$168.88
- 4 de noviembre de 2025
- Volumen medio diario
- 0.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 235.38 | 238.20 | 234.00 | 236.23 | +2.18% | 563,454.348 |
| 8 oct 2026 | 226.70 | 231.71 | 226.22 | 231.18 | +1.44% | 451,067.606 |
| 7 oct 2026 | 227.20 | 231.21 | 226.14 | 227.89 | −2.76% | 658,705.63 |
| 6 oct 2026 | 236.56 | 237.24 | 232.12 | 234.35 | +0.30% | 513,671.271 |
| 5 oct 2026 | 235.00 | 236.07 | 229.53 | 233.64 | −0.43% | 701,207.408 |
| 2 oct 2026 | 235.05 | 237.33 | 232.93 | 234.64 | +0.99% | 490,615.782 |
| 1 oct 2026 | 235.19 | 236.37 | 232.18 | 232.33 | −1.56% | 537,436.659 |
| 30 sep 2026 | 240.70 | 243.12 | 235.98 | 236.00 | −1.23% | 702,045.443 |
| 29 sep 2026 | 240.47 | 242.16 | 238.85 | 238.93 | −0.58% | 527,642.512 |
| 28 sep 2026 | 242.67 | 246.94 | 239.61 | 240.32 | −4.82% | 765,071.077 |
| 25 sep 2026 | 251.94 | 253.69 | 248.85 | 252.49 | 0.00% | 431,280.521 |
| 24 sep 2026 | 250.96 | 253.03 | 247.95 | 252.49 | −0.11% | 438,241.14 |
| 23 sep 2026 | 254.26 | 254.63 | 251.14 | 252.78 | −2.13% | 533,902.98 |
| 22 sep 2026 | 251.25 | 259.88 | 250.34 | 258.29 | +3.27% | 1.03 M |
| 21 sep 2026 | 250.72 | 250.99 | 246.99 | 250.11 | +0.18% | 567,963.064 |
| 18 sep 2026 | 254.05 | 254.05 | 249.01 | 249.65 | −0.72% | 2.01 M |
| 17 sep 2026 | 251.85 | 254.13 | 248.93 | 251.45 | +2.42% | 481,575.94 |
| 16 sep 2026 | 254.37 | 254.42 | 240.76 | 245.51 | −2.25% | 791,446.645 |
| 15 sep 2026 | 249.09 | 251.62 | 243.98 | 251.16 | +1.14% | 722,659.515 |
| 14 sep 2026 | 245.93 | 249.97 | 244.53 | 248.34 | −1.56% | 750,335.434 |
| 11 sep 2026 | 256.66 | 258.76 | 251.13 | 252.28 | −0.67% | 566,706.184 |
| 10 sep 2026 | 255.55 | 258.20 | 253.86 | 253.98 | −3.26% | 472,617.88 |
| 9 sep 2026 | 265.53 | 267.65 | 261.58 | 262.54 | +0.45% | 486,747.198 |
| 8 sep 2026 | 262.00 | 265.40 | 260.00 | 261.37 | −0.28% | 554,901.338 |
| 4 sep 2026 | 258.94 | 263.65 | 257.53 | 262.11 | −1.03% | 355,607.057 |
| 3 sep 2026 | 264.66 | 265.84 | 259.07 | 264.85 | +2.50% | 494,246.348 |
| 2 sep 2026 | 259.77 | 261.27 | 255.32 | 258.38 | +1.69% | 604,962.765 |
| 1 sep 2026 | 253.66 | 261.04 | 252.60 | 254.09 | −2.82% | 678,794.717 |
| 31 ago 2026 | 262.72 | 263.41 | 257.20 | 261.47 | −0.53% | 683,676.995 |
| 28 ago 2026 | 269.24 | 271.43 | 256.86 | 262.85 | −2.27% | 679,150.423 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.