Royal Gold, Inc. (RGLD)
NASDAQ: RGLD · Real-Time Price · USD
203.84
+2.79 (1.39%)
At close: Nov 28, 2025, 1:00 PM EST
204.00
+0.16 (0.08%)
After-hours: Nov 28, 2025, 4:52 PM EST
Royal Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 201.30 | 203.96 | 201.30 | 203.84 | 203.84 | 1.39% | 522,253 |
| Nov 26, 2025 | 194.81 | 201.64 | 194.69 | 201.05 | 201.05 | 4.51% | 738,703 |
| Nov 25, 2025 | 190.88 | 193.44 | 190.00 | 192.38 | 192.38 | 0.79% | 684,742 |
| Nov 24, 2025 | 185.94 | 191.09 | 185.27 | 190.87 | 190.87 | 3.40% | 759,856 |
| Nov 21, 2025 | 183.79 | 187.41 | 182.90 | 184.60 | 184.60 | 0.44% | 1,116,401 |
| Nov 20, 2025 | 189.22 | 191.52 | 182.05 | 183.79 | 183.79 | -2.46% | 833,768 |
| Nov 19, 2025 | 189.15 | 191.30 | 187.20 | 188.43 | 188.43 | 1.58% | 680,949 |
| Nov 18, 2025 | 186.10 | 187.34 | 183.31 | 185.50 | 185.50 | 0.78% | 849,575 |
| Nov 17, 2025 | 185.91 | 187.62 | 183.06 | 184.07 | 184.07 | -0.95% | 725,660 |
| Nov 14, 2025 | 181.64 | 188.00 | 181.01 | 185.83 | 185.83 | -1.92% | 659,311 |
| Nov 13, 2025 | 194.90 | 195.00 | 187.56 | 189.47 | 189.47 | -2.09% | 935,597 |
| Nov 12, 2025 | 188.00 | 194.59 | 186.50 | 193.51 | 193.51 | 3.28% | 970,457 |
| Nov 11, 2025 | 185.94 | 187.77 | 185.00 | 187.36 | 187.36 | 1.42% | 1,094,338 |
| Nov 10, 2025 | 180.22 | 185.31 | 177.49 | 184.73 | 184.73 | 5.07% | 1,474,292 |
| Nov 7, 2025 | 171.00 | 176.73 | 170.89 | 175.82 | 175.82 | 3.62% | 1,261,801 |
| Nov 6, 2025 | 172.37 | 175.49 | 169.54 | 169.67 | 169.67 | -2.11% | 1,344,930 |
| Nov 5, 2025 | 170.58 | 173.81 | 169.87 | 173.32 | 173.32 | 2.51% | 1,294,074 |
| Nov 4, 2025 | 171.71 | 172.46 | 168.88 | 169.08 | 169.08 | -3.20% | 1,211,939 |
| Nov 3, 2025 | 174.73 | 174.93 | 171.78 | 174.67 | 174.67 | -0.07% | 686,832 |
| Oct 31, 2025 | 177.29 | 177.43 | 174.01 | 174.79 | 174.79 | -1.70% | 1,342,514 |
| Oct 30, 2025 | 177.00 | 178.45 | 175.16 | 177.82 | 177.82 | 0.57% | 1,061,471 |
| Oct 29, 2025 | 183.41 | 183.53 | 175.93 | 176.82 | 176.82 | -2.09% | 1,216,878 |
| Oct 28, 2025 | 175.61 | 181.35 | 174.61 | 180.59 | 180.59 | 1.69% | 1,112,265 |
| Oct 27, 2025 | 178.73 | 181.22 | 175.12 | 177.59 | 177.59 | -2.67% | 1,007,492 |
| Oct 24, 2025 | 180.00 | 185.15 | 179.62 | 182.47 | 182.47 | -0.51% | 813,310 |
| Oct 23, 2025 | 186.57 | 186.57 | 181.76 | 183.41 | 183.41 | -0.09% | 1,242,145 |
| Oct 22, 2025 | 180.26 | 186.35 | 179.60 | 183.58 | 183.58 | -0.57% | 1,569,421 |
| Oct 21, 2025 | 185.75 | 188.00 | 183.14 | 184.64 | 184.64 | -4.88% | 1,862,375 |
| Oct 20, 2025 | 196.65 | 199.16 | 193.84 | 194.12 | 194.12 | 0.19% | 1,836,998 |
| Oct 17, 2025 | 203.40 | 203.98 | 193.08 | 193.76 | 193.76 | -6.24% | 6,041,181 |
| Oct 16, 2025 | 202.64 | 209.42 | 201.96 | 206.65 | 206.65 | 2.18% | 1,587,958 |
| Oct 15, 2025 | 202.01 | 203.78 | 199.79 | 202.24 | 202.24 | 1.28% | 1,346,568 |
| Oct 14, 2025 | 197.97 | 204.08 | 196.31 | 199.68 | 199.68 | 0.11% | 1,344,757 |
| Oct 13, 2025 | 198.77 | 201.11 | 196.56 | 199.47 | 199.47 | 2.57% | 783,022 |
| Oct 10, 2025 | 193.59 | 195.67 | 192.16 | 194.47 | 194.47 | 0.90% | 852,241 |
| Oct 9, 2025 | 206.00 | 206.49 | 190.51 | 192.73 | 192.73 | -6.09% | 1,257,042 |
| Oct 8, 2025 | 201.66 | 205.39 | 198.39 | 205.23 | 205.23 | 3.66% | 1,115,964 |
| Oct 7, 2025 | 204.41 | 204.88 | 196.73 | 197.99 | 197.99 | -2.74% | 1,194,111 |
| Oct 6, 2025 | 203.33 | 205.90 | 202.80 | 203.57 | 203.57 | 1.61% | 1,031,994 |
| Oct 3, 2025 | 199.70 | 200.90 | 198.16 | 200.34 | 200.34 | 0.66% | 992,229 |
| Oct 2, 2025 | 201.01 | 202.00 | 193.21 | 199.03 | 198.58 | -0.53% | 1,006,633 |
| Oct 1, 2025 | 201.50 | 203.18 | 197.71 | 200.09 | 199.64 | -0.24% | 1,084,858 |
| Sep 30, 2025 | 197.29 | 202.38 | 195.48 | 200.58 | 200.13 | 1.05% | 983,991 |
| Sep 29, 2025 | 200.00 | 201.00 | 196.33 | 198.50 | 198.05 | 0.91% | 1,142,457 |
| Sep 26, 2025 | 193.40 | 198.13 | 193.09 | 196.71 | 196.27 | 1.86% | 1,285,714 |
| Sep 25, 2025 | 189.91 | 193.56 | 188.95 | 193.11 | 192.67 | 1.93% | 1,129,980 |
| Sep 24, 2025 | 191.91 | 193.31 | 189.05 | 189.46 | 189.03 | -1.28% | 751,538 |
| Sep 23, 2025 | 192.92 | 194.76 | 191.65 | 191.92 | 191.49 | 0.21% | 930,655 |
| Sep 22, 2025 | 195.00 | 195.31 | 188.45 | 191.52 | 191.09 | -0.08% | 1,352,056 |
| Sep 19, 2025 | 187.66 | 192.66 | 186.40 | 191.67 | 191.24 | 1.94% | 4,324,435 |