Royal Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	270.41	279.83	258.59	263.31	263.31	-9.82%	2,064,443
Jan 29, 2026	305.28	306.25	286.16	291.98	291.98	-3.06%	1,015,408
Jan 28, 2026	298.53	302.53	292.39	301.21	301.21	2.55%	825,496
Jan 27, 2026	289.24	294.09	281.70	293.73	293.73	1.14%	961,855
Jan 26, 2026	299.01	299.60	289.30	290.43	290.43	-0.91%	1,128,674
Jan 23, 2026	290.71	293.99	288.00	293.09	293.09	1.83%	687,140
Jan 22, 2026	281.00	292.16	280.00	287.83	287.83	2.97%	845,848
Jan 21, 2026	282.38	283.44	275.00	279.54	279.54	0.66%	1,390,936
Jan 20, 2026	274.89	277.89	265.70	277.70	277.70	4.75%	1,460,398
Jan 16, 2026	257.80	265.48	254.56	265.12	265.12	2.30%	865,373
Jan 15, 2026	253.08	259.92	251.76	259.15	259.15	1.95%	729,137
Jan 14, 2026	256.10	256.92	249.50	254.19	254.19	0.08%	763,727
Jan 13, 2026	249.78	255.36	247.27	253.98	253.98	2.83%	983,496
Jan 12, 2026	253.10	253.61	246.96	246.98	246.98	0.73%	1,313,214
Jan 9, 2026	247.32	248.08	242.31	245.20	245.20	0.56%	854,099
Jan 8, 2026	238.68	244.50	237.14	243.84	243.84	0.46%	744,186
Jan 7, 2026	240.00	244.39	235.00	242.72	242.72	-0.69%	1,192,487
Jan 6, 2026	231.22	244.86	231.22	244.40	244.40	6.58%	1,216,725
Jan 5, 2026	223.15	232.74	223.00	229.31	229.31	3.70%	835,524
Jan 2, 2026	224.00	224.25	216.53	221.12	221.12	-0.53%	546,406
Dec 31, 2025	223.00	225.99	221.34	222.29	221.82	-1.20%	584,203
Dec 30, 2025	228.99	231.05	224.69	225.00	224.52	-0.14%	722,559
Dec 29, 2025	225.16	228.55	222.50	225.32	224.84	-3.43%	922,964
Dec 26, 2025	234.53	235.52	231.21	233.32	232.82	0.09%	542,811
Dec 24, 2025	233.39	234.00	230.01	233.11	232.61	-0.05%	343,930
Dec 23, 2025	233.68	234.22	230.35	233.22	232.72	0.67%	738,446
Dec 22, 2025	232.11	234.38	229.56	231.67	231.17	1.77%	773,716
Dec 19, 2025	224.39	229.89	224.29	227.64	227.15	1.82%	2,699,052
Dec 18, 2025	221.80	227.71	221.00	223.58	223.10	0.58%	1,581,212
Dec 17, 2025	220.12	222.49	217.73	222.29	221.82	1.93%	1,732,470
Dec 16, 2025	216.28	220.98	216.13	218.09	217.62	0.97%	1,370,458
Dec 15, 2025	220.58	222.00	214.72	216.00	215.54	-1.26%	1,283,759
Dec 12, 2025	222.99	224.77	216.77	218.75	218.28	0.11%	1,143,845
Dec 11, 2025	210.00	219.29	209.00	218.52	218.05	4.35%	924,302
Dec 10, 2025	203.17	209.60	202.14	209.42	208.97	3.09%	1,089,562
Dec 9, 2025	199.46	203.31	199.00	203.14	202.71	2.43%	505,755
Dec 8, 2025	203.42	204.36	198.14	198.33	197.91	-1.65%	754,518
Dec 5, 2025	204.13	207.66	201.30	201.66	201.23	-0.71%	573,384
Dec 4, 2025	197.91	203.36	196.00	203.11	202.68	1.23%	594,886
Dec 3, 2025	201.51	202.88	199.27	200.64	200.21	0.22%	612,026
Dec 2, 2025	199.53	200.92	195.25	200.19	199.76	-0.53%	613,873
Dec 1, 2025	204.41	205.69	199.33	201.25	200.82	-1.27%	716,566
Nov 28, 2025	201.30	203.96	201.30	203.84	203.40	1.39%	523,101
Nov 26, 2025	194.81	201.64	194.69	201.05	200.62	4.51%	739,404
Nov 25, 2025	190.88	193.44	190.00	192.38	191.97	0.79%	685,651
Nov 24, 2025	185.94	191.09	185.27	190.87	190.46	3.40%	764,613
Nov 21, 2025	183.79	187.41	182.90	184.60	184.21	0.44%	1,205,849
Nov 20, 2025	189.22	191.52	182.05	183.79	183.40	-2.46%	834,210
Nov 19, 2025	189.15	191.30	187.20	188.43	188.03	1.58%	680,949
Nov 18, 2025	186.10	187.34	183.31	185.50	185.10	0.78%	849,575