Home

Royal Gold, Inc. - Common Stock (RGLD)

174.79
-3.03 (-1.70%)
NASDAQ · Last Trade: Nov 1st, 4:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Royal Gold, Inc. - Common Stock (RGLD)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/2025177.29177.43174.01174.791,342,484174.79
10/30/2025177.00178.45175.16177.821,061,438177.82
10/29/2025183.41183.53175.93176.821,216,632176.82
10/28/2025175.61181.35174.61180.591,112,214180.59
10/27/2025178.73181.22175.12177.591,007,490177.59
10/24/2025180.00185.15179.62182.47813,311182.47
10/23/2025186.57186.56181.76183.411,241,607183.41
10/22/2025180.26186.35179.60183.581,569,302183.58
10/21/2025185.75188.00183.14184.641,862,045184.64
10/20/2025196.65199.16193.84194.121,831,057194.12
10/17/2025203.40203.98193.08193.766,041,191193.76
10/16/2025202.64209.42201.96206.651,587,934206.65
10/15/2025202.01203.78199.79202.241,346,569202.24
10/14/2025197.97204.08196.31199.681,342,999199.68
10/13/2025198.77201.10196.56199.47782,909199.47
10/10/2025193.59195.67192.16194.47852,244194.47
10/09/2025206.00206.49190.51192.731,256,982192.73
10/08/2025201.66205.39198.39205.231,115,959205.23
10/07/2025204.41204.88196.73197.991,194,023197.99
10/06/2025203.33205.90202.79203.571,031,882203.57
10/03/2025199.70200.90198.16200.34992,230200.34
10/02/2025201.01202.00193.21199.031,006,573198.58
10/01/2025201.50203.18197.71200.091,084,765199.64
9/30/2025197.29202.38195.48200.58983,934200.13
9/29/2025200.00201.00196.33198.501,142,355198.05
9/26/2025193.40198.13193.09196.711,286,487196.26
9/25/2025189.91193.56188.95193.111,129,975192.67
9/24/2025191.91193.31189.05189.46751,505189.03
9/23/2025192.92194.76191.65191.92930,649191.49
9/22/2025195.00195.31188.45191.521,352,048191.09
9/19/2025187.66192.66186.40191.674,324,439191.24
9/18/2025186.25188.14183.58188.02812,652187.59
9/17/2025189.39192.11186.66188.10993,743187.68
9/16/2025196.00196.00190.47190.59946,115190.16
9/15/2025190.48195.86189.28195.431,133,865194.99
9/12/2025189.96191.13187.83189.32616,648188.89
9/11/2025184.80189.20184.20189.19603,868188.76
9/10/2025185.40188.40185.25186.18627,068185.76
9/09/2025187.03187.84183.85185.01723,937184.59
9/08/2025187.61187.91185.13186.43784,952186.01
9/05/2025183.38185.68181.10184.86947,968184.44
9/04/2025179.14181.09177.62180.46558,358180.05
9/03/2025184.34185.38179.82180.91913,638180.50
9/02/2025181.08184.11179.00182.97939,548182.56
8/29/2025176.40180.19176.14179.58688,687179.17
8/28/2025177.29177.29174.72176.03475,378175.63
8/27/2025176.41177.31174.95176.97597,114176.57
8/26/2025174.95179.11174.95177.89743,423177.49
8/25/2025177.35178.93174.02174.55650,697174.16
8/22/2025174.48177.78173.28177.44635,475177.04
8/21/2025169.38175.01169.00174.75726,592174.35
8/20/2025167.99169.87167.28169.71590,376169.33
8/19/2025171.68171.68166.51166.71814,912166.33
8/18/2025171.00172.78170.60171.55573,011171.16
8/15/2025169.18172.32168.00171.45955,179171.06
8/14/2025171.85172.67168.72169.61652,510169.23
8/13/2025173.88174.14170.51172.26867,076171.87
8/12/2025171.78172.42169.32172.34611,192171.95
8/11/2025165.95172.32164.13170.60942,732170.21
8/08/2025167.88170.68166.66168.971,015,624168.59
8/07/2025162.81166.90162.02165.331,187,599164.96
8/06/2025161.15161.85160.08161.331,130,255160.97
8/05/2025157.00161.84156.44160.181,416,448159.82
8/04/2025154.62157.00154.32156.43710,483156.08
8/01/2025154.67155.28151.50152.64881,281152.29