Skip to main content
Royal Gold, Inc. (RGLD)
NASDAQ: RGLD · Real-Time Price · USD
179.35
+0.22 (0.12%)
At close: Jun 20, 2025, 4:00 PM
179.75
+0.40 (0.22%)
After-hours: Jun 20, 2025, 7:51 PM EDT

Royal Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025177.86182.08177.86179.35179.350.12%1,137,771
Jun 18, 2025179.12180.67178.00179.13179.13-0.37%344,485
Jun 17, 2025180.22181.39177.95179.80179.800.06%480,353
Jun 16, 2025181.37182.34179.27179.70179.70-1.42%791,447
Jun 13, 2025180.02183.48179.59182.29182.291.82%1,697,545
Jun 12, 2025176.72179.58176.03179.03179.032.56%406,212
Jun 11, 2025173.66174.66172.29174.56174.560.52%603,741
Jun 10, 2025176.96177.24172.89173.66173.66-1.76%410,303
Jun 9, 2025176.26177.86173.91176.77176.770.48%490,970
Jun 6, 2025183.71183.72175.42175.93175.93-4.31%682,140
Jun 5, 2025185.48187.62182.61183.85183.85-0.05%504,732
Jun 4, 2025186.02186.71183.70183.94183.94-0.77%399,335
Jun 3, 2025183.92186.10182.49185.37185.37-0.72%374,577
Jun 2, 2025180.02187.30179.99186.71186.714.82%603,046
May 30, 2025178.94180.10176.60178.12178.12-0.71%824,841
May 29, 2025178.64180.56177.00179.40179.400.52%334,502
May 28, 2025179.01179.91177.60178.48178.48-0.11%296,887
May 27, 2025178.23180.00178.13178.68178.68-1.06%323,465
May 23, 2025179.43181.69176.57180.59180.592.18%389,221
May 22, 2025179.60179.60175.34176.73176.73-1.65%463,374
May 21, 2025177.56179.98176.94179.70179.701.21%395,559
May 20, 2025172.78177.69172.78177.56177.562.58%479,111
May 19, 2025172.57173.12170.70173.10173.101.15%386,853
May 16, 2025167.13171.19166.01171.14171.141.09%606,842
May 15, 2025166.46169.32165.81169.29169.292.21%416,321
May 14, 2025165.91166.52164.20165.63165.63-2.14%655,570
May 13, 2025170.64171.13167.66169.26169.26-0.94%593,626
May 12, 2025176.23178.99170.42170.87170.87-7.34%743,784
May 9, 2025181.02184.48178.56184.41184.413.18%439,468
May 8, 2025180.27183.30178.41178.72178.72-2.15%516,378
May 7, 2025180.29184.12179.25182.65182.65-1.02%644,820
May 6, 2025181.78184.77179.68184.53184.532.95%501,287
May 5, 2025179.72180.00175.50179.24179.241.55%555,649
May 2, 2025180.00180.00175.11176.51176.51-0.88%517,708
May 1, 2025179.06179.85176.39178.08178.08-2.53%505,879
Apr 30, 2025178.64182.86178.62182.71182.711.29%872,760
Apr 29, 2025179.84180.85178.60180.38180.38-0.25%407,190
Apr 28, 2025178.27181.17177.22180.84180.841.10%435,678
Apr 25, 2025179.04181.49177.86178.87178.87-2.58%523,812
Apr 24, 2025183.21183.77181.10183.60183.601.68%366,057
Apr 23, 2025175.17181.12173.26180.57180.57-0.43%515,727
Apr 22, 2025186.70187.19180.50181.35181.35-2.46%930,283
Apr 21, 2025190.20191.78183.60185.92185.920.55%702,455
Apr 17, 2025185.85186.85183.10184.90184.90-0.83%566,954
Apr 16, 2025189.00191.22185.35186.45186.450.78%1,069,488
Apr 15, 2025183.81185.65181.00185.00185.001.76%608,193
Apr 14, 2025177.87182.82175.53181.80181.801.24%713,107
Apr 11, 2025175.50181.51175.24179.58179.585.04%1,077,548
Apr 10, 2025165.66173.00165.60170.97170.973.91%922,030
Apr 9, 2025159.75168.74157.26164.54164.545.83%1,050,510