Royal Gold, Inc. (RGLD)
NASDAQ: RGLD · Real-Time Price · USD
148.18
-0.42 (-0.28%)
Nov 21, 2024, 4:00 PM EST - Market closed
Royal Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 147.07 | 149.08 | 147.01 | 148.60 | 148.60 | 0.48% | 257,706 |
| Nov 19, 2024 | 147.27 | 148.04 | 145.29 | 147.89 | 147.89 | 1.09% | 490,783 |
| Nov 18, 2024 | 142.18 | 146.42 | 142.18 | 146.29 | 146.29 | 4.31% | 435,528 |
| Nov 15, 2024 | 140.81 | 141.31 | 139.60 | 140.24 | 140.24 | 0.31% | 445,656 |
| Nov 14, 2024 | 138.15 | 141.68 | 138.15 | 139.80 | 139.80 | 0.08% | 377,111 |
| Nov 13, 2024 | 142.50 | 144.79 | 139.58 | 139.69 | 139.69 | -1.15% | 688,110 |
| Nov 12, 2024 | 142.00 | 143.99 | 137.63 | 141.32 | 141.32 | -1.54% | 549,069 |
| Nov 11, 2024 | 145.00 | 146.00 | 141.20 | 143.53 | 143.53 | -4.27% | 388,356 |
| Nov 8, 2024 | 146.92 | 150.10 | 145.87 | 149.93 | 149.93 | 1.78% | 323,976 |
| Nov 7, 2024 | 151.41 | 151.41 | 144.81 | 147.31 | 147.31 | 1.71% | 550,394 |
| Nov 6, 2024 | 142.95 | 145.14 | 137.52 | 144.84 | 144.84 | -2.29% | 517,498 |
| Nov 5, 2024 | 146.28 | 148.36 | 145.70 | 148.24 | 148.24 | 1.97% | 278,321 |
| Nov 4, 2024 | 145.47 | 146.48 | 143.50 | 145.37 | 145.37 | -0.06% | 245,654 |
| Nov 1, 2024 | 146.36 | 147.91 | 144.80 | 145.45 | 145.45 | -0.42% | 285,999 |
| Oct 31, 2024 | 149.29 | 149.48 | 145.51 | 146.06 | 146.06 | -3.34% | 392,637 |
| Oct 30, 2024 | 153.45 | 153.45 | 150.38 | 151.10 | 151.10 | -1.63% | 219,188 |
| Oct 29, 2024 | 152.21 | 153.71 | 151.63 | 153.61 | 153.61 | 1.71% | 225,186 |
| Oct 28, 2024 | 150.00 | 152.09 | 149.77 | 151.03 | 151.03 | 0.46% | 234,335 |
| Oct 25, 2024 | 150.59 | 151.15 | 149.11 | 150.34 | 150.34 | -0.54% | 331,302 |
| Oct 24, 2024 | 152.21 | 152.25 | 147.84 | 151.15 | 151.15 | -0.72% | 289,527 |
| Oct 23, 2024 | 153.25 | 154.23 | 150.92 | 152.24 | 152.24 | -1.32% | 332,776 |
| Oct 22, 2024 | 154.18 | 154.55 | 153.02 | 154.27 | 154.27 | 1.15% | 244,551 |
| Oct 21, 2024 | 155.00 | 155.10 | 151.88 | 152.51 | 152.51 | -0.09% | 250,633 |
| Oct 18, 2024 | 149.93 | 153.78 | 149.50 | 152.65 | 152.65 | 2.83% | 476,620 |
| Oct 17, 2024 | 148.28 | 149.95 | 147.33 | 148.45 | 148.45 | 0.73% | 219,418 |
| Oct 16, 2024 | 146.85 | 148.90 | 145.50 | 147.37 | 147.37 | 1.08% | 347,848 |
| Oct 15, 2024 | 142.17 | 145.99 | 142.17 | 145.79 | 145.79 | 2.44% | 363,630 |
| Oct 14, 2024 | 140.95 | 142.34 | 140.48 | 142.32 | 142.32 | 0.20% | 150,511 |
| Oct 11, 2024 | 141.06 | 142.45 | 140.81 | 142.04 | 142.04 | 1.43% | 252,246 |
| Oct 10, 2024 | 138.31 | 140.27 | 137.79 | 140.04 | 140.04 | 1.75% | 314,892 |
| Oct 9, 2024 | 137.41 | 137.79 | 135.78 | 137.63 | 137.63 | -0.05% | 350,985 |
| Oct 8, 2024 | 135.13 | 137.88 | 135.00 | 137.70 | 137.70 | 0.60% | 335,968 |
| Oct 7, 2024 | 138.10 | 138.28 | 136.40 | 136.88 | 136.88 | -1.50% | 227,492 |
| Oct 4, 2024 | 139.63 | 140.72 | 138.47 | 138.97 | 138.97 | -0.51% | 178,088 |
| Oct 3, 2024 | 140.42 | 141.10 | 139.09 | 139.68 | 139.28 | -1.58% | 219,206 |
| Oct 2, 2024 | 141.72 | 143.43 | 140.77 | 141.92 | 141.51 | 0.05% | 145,621 |
| Oct 1, 2024 | 141.91 | 143.04 | 140.68 | 141.85 | 141.44 | 1.10% | 216,777 |
| Sep 30, 2024 | 141.00 | 141.08 | 138.75 | 140.30 | 139.90 | -1.06% | 426,396 |
| Sep 27, 2024 | 145.62 | 146.33 | 141.76 | 141.80 | 141.39 | -2.62% | 668,326 |
| Sep 26, 2024 | 146.86 | 147.51 | 145.50 | 145.62 | 145.20 | -0.60% | 419,382 |
| Sep 25, 2024 | 146.41 | 147.17 | 144.72 | 146.50 | 146.08 | 0.10% | 335,807 |
| Sep 24, 2024 | 145.21 | 147.65 | 144.46 | 146.36 | 145.94 | 1.79% | 431,660 |
| Sep 23, 2024 | 144.26 | 145.58 | 143.66 | 143.78 | 143.37 | 0.12% | 636,225 |
| Sep 20, 2024 | 141.84 | 144.58 | 141.84 | 143.61 | 143.20 | 2.28% | 763,069 |
| Sep 19, 2024 | 142.34 | 142.39 | 138.73 | 140.41 | 140.01 | 0.91% | 334,871 |
| Sep 18, 2024 | 140.48 | 144.39 | 138.90 | 139.14 | 138.74 | -0.80% | 293,815 |
| Sep 17, 2024 | 140.92 | 142.28 | 139.00 | 140.26 | 139.86 | -0.56% | 215,067 |
| Sep 16, 2024 | 143.29 | 143.29 | 140.24 | 141.05 | 140.65 | -1.49% | 291,393 |
| Sep 13, 2024 | 142.00 | 145.59 | 142.00 | 143.19 | 142.78 | 1.68% | 395,643 |
| Sep 12, 2024 | 138.65 | 141.97 | 138.65 | 140.82 | 140.42 | 3.13% | 315,311 |
| Sep 11, 2024 | 135.51 | 136.86 | 134.36 | 136.55 | 136.16 | 0.35% | 194,781 |
| Sep 10, 2024 | 134.93 | 136.32 | 134.18 | 136.08 | 135.69 | 0.85% | 204,046 |
| Sep 9, 2024 | 134.19 | 135.08 | 133.75 | 134.93 | 134.54 | 0.66% | 195,724 |
| Sep 6, 2024 | 137.35 | 138.38 | 133.83 | 134.04 | 133.66 | -2.54% | 180,633 |
| Sep 5, 2024 | 138.45 | 139.75 | 137.17 | 137.53 | 137.14 | 0.61% | 219,058 |
| Sep 4, 2024 | 135.08 | 137.13 | 134.20 | 136.70 | 136.31 | 1.19% | 275,499 |
| Sep 3, 2024 | 138.19 | 139.16 | 134.03 | 135.09 | 134.70 | -3.62% | 320,017 |
| Aug 30, 2024 | 140.84 | 142.01 | 139.10 | 140.17 | 139.77 | -0.79% | 240,659 |
| Aug 29, 2024 | 140.63 | 142.77 | 140.63 | 141.29 | 140.88 | 0.76% | 164,432 |
| Aug 28, 2024 | 140.29 | 141.10 | 139.10 | 140.22 | 139.82 | -1.11% | 189,701 |
| Aug 27, 2024 | 141.30 | 142.13 | 139.53 | 141.80 | 141.39 | 0.16% | 165,196 |
| Aug 26, 2024 | 142.16 | 142.32 | 141.15 | 141.58 | 141.17 | 0.30% | 186,785 |
| Aug 23, 2024 | 140.39 | 141.39 | 139.52 | 141.15 | 140.75 | 1.64% | 256,731 |
| Aug 22, 2024 | 139.35 | 139.80 | 137.79 | 138.87 | 138.47 | -1.49% | 256,493 |
| Aug 21, 2024 | 139.49 | 141.25 | 138.36 | 140.97 | 140.56 | 1.55% | 274,382 |
| Aug 20, 2024 | 139.10 | 141.05 | 137.83 | 138.82 | 138.42 | 0.58% | 194,958 |
| Aug 19, 2024 | 136.61 | 138.25 | 136.61 | 138.02 | 137.62 | 1.09% | 283,107 |
| Aug 16, 2024 | 133.43 | 136.57 | 133.43 | 136.53 | 136.14 | 2.84% | 306,155 |
| Aug 15, 2024 | 131.83 | 133.39 | 130.56 | 132.76 | 132.38 | 0.93% | 294,400 |
| Aug 14, 2024 | 132.42 | 132.42 | 130.24 | 131.54 | 131.16 | -1.34% | 237,221 |
| Aug 13, 2024 | 133.22 | 134.76 | 132.91 | 133.33 | 132.95 | -0.10% | 423,093 |
| Aug 12, 2024 | 130.62 | 133.81 | 129.55 | 133.47 | 133.09 | 3.02% | 379,675 |
| Aug 9, 2024 | 129.74 | 130.00 | 127.83 | 129.56 | 129.19 | 1.27% | 293,965 |
| Aug 8, 2024 | 128.05 | 131.95 | 127.31 | 127.93 | 127.56 | -0.40% | 377,367 |
| Aug 7, 2024 | 130.79 | 130.79 | 127.93 | 128.45 | 128.08 | -0.56% | 359,791 |
| Aug 6, 2024 | 129.33 | 131.10 | 128.08 | 129.17 | 128.80 | -0.12% | 288,622 |
| Aug 5, 2024 | 127.67 | 132.19 | 125.69 | 129.33 | 128.96 | -3.93% | 421,463 |
| Aug 2, 2024 | 139.66 | 141.05 | 134.36 | 134.62 | 134.23 | -2.13% | 341,966 |
| Aug 1, 2024 | 138.00 | 139.36 | 135.71 | 137.55 | 137.16 | -0.41% | 294,172 |
| Jul 31, 2024 | 137.86 | 139.12 | 137.26 | 138.12 | 137.72 | 1.16% | 526,859 |
| Jul 30, 2024 | 136.45 | 137.46 | 135.55 | 136.54 | 136.15 | 0.66% | 225,463 |
| Jul 29, 2024 | 135.06 | 136.18 | 134.22 | 135.65 | 135.26 | 0.41% | 229,696 |
| Jul 26, 2024 | 137.01 | 137.50 | 134.94 | 135.09 | 134.70 | -0.18% | 250,104 |
| Jul 25, 2024 | 133.72 | 137.31 | 133.33 | 135.34 | 134.95 | -1.48% | 288,560 |
| Jul 24, 2024 | 139.14 | 140.18 | 137.17 | 137.37 | 136.98 | -0.68% | 418,003 |
| Jul 23, 2024 | 137.25 | 138.87 | 136.62 | 138.31 | 137.91 | 0.63% | 201,597 |
| Jul 22, 2024 | 138.18 | 138.40 | 135.65 | 137.44 | 137.05 | -0.54% | 255,344 |
| Jul 19, 2024 | 136.27 | 138.96 | 136.27 | 138.18 | 137.78 | -0.35% | 251,551 |
| Jul 18, 2024 | 139.14 | 139.99 | 137.31 | 138.67 | 138.27 | -0.65% | 227,552 |
| Jul 17, 2024 | 140.16 | 140.95 | 138.77 | 139.58 | 139.18 | -0.34% | 239,469 |
| Jul 16, 2024 | 137.50 | 140.64 | 136.99 | 140.06 | 139.66 | 2.38% | 331,992 |
| Jul 15, 2024 | 135.67 | 137.89 | 135.00 | 136.80 | 136.41 | 0.42% | 224,884 |
| Jul 12, 2024 | 134.93 | 136.59 | 134.41 | 136.23 | 135.84 | 0.25% | 334,582 |
| Jul 11, 2024 | 135.45 | 136.45 | 132.97 | 135.89 | 135.50 | 2.10% | 441,932 |
| Jul 10, 2024 | 132.74 | 134.56 | 132.65 | 133.09 | 132.71 | 1.32% | 275,232 |
| Jul 9, 2024 | 131.12 | 131.74 | 129.65 | 131.36 | 130.98 | 0.17% | 207,408 |
| Jul 8, 2024 | 129.99 | 131.26 | 129.48 | 131.14 | 130.76 | 0.11% | 1,062,083 |
| Jul 5, 2024 | 129.65 | 131.61 | 129.43 | 131.00 | 130.62 | 1.21% | 184,693 |
| Jul 3, 2024 | 127.82 | 130.45 | 127.82 | 129.43 | 128.67 | 2.44% | 181,686 |
| Jul 2, 2024 | 125.38 | 127.00 | 125.00 | 126.35 | 125.60 | 1.07% | 306,780 |