Royal Gold Inc (RGLD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
313.611 |
0,08%
|
190,00
|
187,8267
|
191,18
|
189,32
|
| 11/09/2025 |
341.358 |
1,59%
|
185,25
|
184,20
|
189,20
|
189,19
|
| 10/09/2025 |
273.113 |
0,66%
|
185,11
|
185,11
|
188,40
|
186,18
|
| 09/09/2025 |
375.881 |
-0,76%
|
187,40
|
183,85
|
188,84
|
185,01
|
| 08/09/2025 |
504.131 |
0,85%
|
186,80
|
185,135
|
189,00
|
186,43
|
| 05/09/2025 |
695.943 |
2,44%
|
183,00
|
181,10
|
185,68
|
184,86
|
| 04/09/2025 |
381.453 |
-0,25%
|
179,01
|
177,62
|
181,095
|
180,46
|
| 03/09/2025 |
632.770 |
-1,13%
|
184,00
|
179,82
|
185,3838
|
180,91
|
| 02/09/2025 |
650.968 |
1,89%
|
181,10
|
179,00
|
184,00
|
182,97
|
| 29/08/2025 |
494.921 |
2,02%
|
177,47
|
175,97
|
180,1988
|
179,58
|
| 28/08/2025 |
246.475 |
-0,46%
|
177,74
|
174,72
|
177,74
|
176,03
|
| 27/08/2025 |
467.410 |
-0,52%
|
178,00
|
174,95
|
178,00
|
176,97
|
| 26/08/2025 |
406.676 |
1,89%
|
176,04
|
174,57
|
179,11
|
177,89
|
| 25/08/2025 |
415.902 |
-1,59%
|
177,44
|
174,10
|
178,99
|
174,55
|
| 22/08/2025 |
379.473 |
1,57%
|
174,00
|
173,24
|
177,78
|
177,44
|
| 21/08/2025 |
497.138 |
2,97%
|
169,80
|
169,00
|
175,01
|
174,75
|
| 20/08/2025 |
359.039 |
1,82%
|
167,90
|
167,2774
|
169,87
|
169,71
|
| 19/08/2025 |
483.631 |
-2,82%
|
171,55
|
166,515
|
171,68
|
166,71
|
| 18/08/2025 |
428.893 |
0,06%
|
171,00
|
170,60
|
172,8788
|
171,55
|
| 15/08/2025 |
696.428 |
1,09%
|
169,10
|
168,00
|
172,32
|
171,45
|
| 14/08/2025 |
487.542 |
-1,54%
|
171,309
|
168,72
|
173,99
|
169,61
|
| 13/08/2025 |
620.963 |
-0,05%
|
173,53
|
170,51
|
174,13
|
172,26
|
| 12/08/2025 |
427.928 |
1,02%
|
171,25
|
169,3185
|
172,42
|
172,34
|
| 11/08/2025 |
569.944 |
1,04%
|
165,23
|
164,50
|
172,32
|
170,60
|
| 08/08/2025 |
706.143 |
2,20%
|
166,88
|
166,30
|
170,665
|
168,97
|
| 07/08/2025 |
799.740 |
2,48%
|
162,26
|
157,13
|
166,875
|
165,33
|
| 06/08/2025 |
758.226 |
0,72%
|
161,82
|
160,08
|
162,25
|
161,33
|
| 05/08/2025 |
1.029.021 |
2,98%
|
156,95
|
156,435
|
161,84
|
160,18
|
| 04/08/2025 |
432.595 |
2,50%
|
155,99
|
153,68
|
156,97
|
156,43
|
| 01/08/2025 |
563.204 |
0,81%
|
153,46
|
151,42
|
155,28
|
152,64
|
| 31/07/2025 |
659.150 |
-0,45%
|
153,48
|
150,99
|
154,385
|
151,42
|
| 30/07/2025 |
690.554 |
-0,35%
|
151,15
|
151,12
|
153,55
|
152,11
|
| 29/07/2025 |
582.808 |
0,46%
|
154,10
|
150,75
|
154,52
|
152,625
|
| 28/07/2025 |
493.218 |
-1,97%
|
155,15
|
151,53
|
155,15
|
151,93
|
| 25/07/2025 |
447.212 |
-0,37%
|
155,82
|
153,53
|
157,29
|
154,99
|
| 24/07/2025 |
452.772 |
-1,08%
|
158,09
|
154,45
|
158,09
|
155,57
|
| 23/07/2025 |
646.356 |
-0,53%
|
158,32
|
155,7347
|
159,86
|
157,26
|
| 22/07/2025 |
970.956 |
0,39%
|
157,00
|
156,82
|
159,86
|
158,09
|
| 21/07/2025 |
617.869 |
1,76%
|
156,94
|
156,94
|
159,375
|
157,48
|
| 18/07/2025 |
498.895 |
-0,23%
|
156,00
|
152,675
|
157,00
|
154,76
|
| 17/07/2025 |
762.480 |
-1,62%
|
158,08
|
152,61
|
159,65
|
155,11
|
| 16/07/2025 |
514.658 |
-0,09%
|
160,17
|
155,77
|
160,475
|
157,67
|
| 15/07/2025 |
711.088 |
-1,26%
|
159,96
|
155,77
|
162,4388
|
157,81
|
| 14/07/2025 |
917.747 |
-0,09%
|
160,22
|
159,001
|
162,4388
|
159,82
|
| 11/07/2025 |
757.216 |
0,11%
|
160,58
|
157,77
|
162,00
|
159,96
|
| 10/07/2025 |
612.836 |
-0,37%
|
161,00
|
157,77
|
161,25
|
159,79
|
| 09/07/2025 |
753.583 |
0,10%
|
167,51
|
158,08
|
167,51
|
160,39
|
| 08/07/2025 |
1.344.501 |
-4,76%
|
166,93
|
157,245
|
168,55
|
160,23
|
| 07/07/2025 |
2.070.813 |
-6,44%
|
167,00
|
158,10
|
168,55
|
168,24
|
| 04/07/2025 |
193.700 |
1,19%
|
178,25
|
177,5825
|
180,9828
|
179,82
|
| 03/07/2025 |
193.538 |
0,95%
|
179,18
|
175,7747
|
182,59
|
179,82
|
| 02/07/2025 |
317.954 |
0,95%
|
179,84
|
177,355
|
180,6246
|
178,85
|
| 01/07/2025 |
282.693 |
-0,12%
|
176,50
|
174,38
|
181,01
|
177,62
|
| 30/06/2025 |
315.778 |
1,35%
|
177,84
|
174,38
|
177,999
|
177,84
|
| 27/06/2025 |
332.102 |
-2,53%
|
177,55
|
172,31
|
180,02
|
175,48
|
| 26/06/2025 |
346.502 |
0,13%
|
176,87
|
174,75
|
180,02
|
179,96
|
| 25/06/2025 |
257.414 |
-0,82%
|
178,51
|
175,00
|
180,0263
|
176,68
|
| 24/06/2025 |
409.388 |
-2,69%
|
180,00
|
175,00
|
185,3693
|
178,14
|
| 23/06/2025 |
372.839 |
2,07%
|
179,37
|
174,72
|
185,3693
|
183,07
|
| 20/06/2025 |
971.255 |
0,12%
|
177,00
|
177,00
|
183,20
|
179,35
|
| 18/06/2025 |
275.276 |
-0,37%
|
180,22
|
177,95
|
181,39
|
179,13
|
| 17/06/2025 |
370.157 |
0,06%
|
181,37
|
177,95
|
182,27
|
179,80
|
| 16/06/2025 |
578.558 |
-1,42%
|
181,75
|
179,29
|
182,11
|
179,70
|
| 13/06/2025 |
355.706 |
1,82%
|
176,72
|
176,27
|
183,45
|
182,29
|
| 12/06/2025 |
298.662 |
2,56%
|
173,66
|
172,2899
|
179,58
|
179,03
|
| 11/06/2025 |
325.666 |
0,52%
|
176,96
|
171,54
|
177,24
|
174,56
|
| 10/06/2025 |
311.630 |
-1,76%
|
176,26
|
172,89
|
177,86
|
173,66
|
| 09/06/2025 |
375.625 |
0,48%
|
176,20
|
173,9083
|
177,86
|
176,77
|
| 06/06/2025 |
518.002 |
-4,31%
|
185,48
|
175,42
|
187,62
|
175,93
|
| 05/06/2025 |
379.220 |
-0,05%
|
186,02
|
182,61
|
187,62
|
183,85
|
| 04/06/2025 |
303.270 |
-0,77%
|
183,92
|
182,49
|
186,75
|
183,94
|
| 03/06/2025 |
290.809 |
-0,72%
|
180,30
|
179,985
|
187,30
|
185,37
|
| 02/06/2025 |
469.853 |
4,82%
|
178,12
|
178,12
|
187,30
|
186,71
|
| 30/05/2025 |
361.947 |
-0,74%
|
178,64
|
176,595
|
180,56
|
178,12
|
| 29/05/2025 |
247.305 |
0,52%
|
179,01
|
175,68
|
180,56
|
179,40
|
| 28/05/2025 |
237.021 |
-0,11%
|
178,23
|
177,60
|
179,98
|
178,48
|
| 27/05/2025 |
256.942 |
-1,06%
|
178,60
|
174,794
|
180,09
|
178,68
|
| 23/05/2025 |
281.056 |
2,18%
|
179,60
|
175,46
|
181,667
|
180,59
|
| 22/05/2025 |
366.537 |
-1,65%
|
177,56
|
175,36
|
180,41
|
176,73
|
| 21/05/2025 |
304.830 |
1,21%
|
172,78
|
172,78
|
180,0599
|
179,70
|
| 20/05/2025 |
377.477 |
2,58%
|
172,57
|
170,6984
|
177,69
|
177,56
|
| 19/05/2025 |
312.547 |
1,15%
|
174,00
|
170,6984
|
174,00
|
173,10
|
| 16/05/2025 |
461.782 |
1,09%
|
166,46
|
165,00
|
171,14
|
171,14
|
| 15/05/2025 |
307.159 |
2,21%
|
165,91
|
164,1996
|
169,32
|
169,29
|
| 14/05/2025 |
496.795 |
-2,15%
|
170,64
|
164,1996
|
171,13
|
165,63
|
| 13/05/2025 |
463.675 |
-0,94%
|
176,23
|
167,66
|
178,99
|
169,26
|
| 12/05/2025 |
557.639 |
-7,34%
|
177,00
|
170,50
|
178,99
|
170,87
|
| 09/05/2025 |
318.619 |
3,18%
|
180,27
|
178,41
|
184,47
|
184,41
|
| 08/05/2025 |
384.845 |
-0,72%
|
180,29
|
178,41
|
184,12
|
178,72
|
| 07/05/2025 |
482.296 |
-1,02%
|
181,78
|
179,25
|
184,765
|
182,65
|
| 06/05/2025 |
362.890 |
2,95%
|
179,72
|
175,50
|
184,765
|
184,53
|
| 05/05/2025 |
394.880 |
1,55%
|
180,9999
|
175,50
|
180,9999
|
179,24
|
| 02/05/2025 |
411.388 |
-0,88%
|
179,06
|
175,15
|
181,10
|
176,51
|
| 01/05/2025 |
399.619 |
-2,53%
|
178,64
|
176,39
|
182,85
|
178,08
|
| 30/04/2025 |
733.284 |
1,29%
|
179,84
|
178,00
|
182,85
|
182,71
|
| 29/04/2025 |
307.751 |
-0,25%
|
178,27
|
177,22
|
181,17
|
180,38
|
| 28/04/2025 |
343.385 |
1,10%
|
177,0344
|
177,0344
|
181,17
|
180,84
|
| 25/04/2025 |
387.524 |
-2,58%
|
183,21
|
176,51
|
183,77
|
178,87
|
| 24/04/2025 |
287.455 |
1,68%
|
175,17
|
173,2626
|
183,79
|
183,60
|
| 23/04/2025 |
357.824 |
-0,43%
|
186,70
|
173,2626
|
187,185
|
180,57
|
