Royal Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	269.83	271.79	257.96	259.11	259.11	-3.97%	1,002,200
Mar 12, 2026	274.07	276.93	269.43	269.83	269.83	-2.18%	744,044
Mar 11, 2026	275.02	279.40	270.31	275.84	275.84	-2.08%	579,453
Mar 10, 2026	285.25	288.00	280.81	281.69	281.69	-0.06%	724,476
Mar 9, 2026	271.39	282.49	264.14	281.86	281.86	0.72%	774,196
Mar 6, 2026	270.15	281.54	267.98	279.84	279.84	1.22%	715,184
Mar 5, 2026	279.01	280.51	267.28	276.47	276.47	-1.68%	746,782
Mar 4, 2026	285.75	288.00	279.45	281.20	281.20	0.07%	861,389
Mar 3, 2026	291.00	291.42	275.53	280.99	280.99	-7.66%	1,357,509
Mar 2, 2026	300.00	304.70	293.02	304.29	304.29	1.50%	881,624
Feb 27, 2026	294.38	300.50	293.10	299.79	299.79	1.84%	961,699
Feb 26, 2026	285.75	294.68	282.00	294.38	294.38	2.41%	595,880
Feb 25, 2026	291.66	292.23	286.00	287.44	287.44	-0.21%	809,083
Feb 24, 2026	282.24	292.24	281.10	288.04	288.04	0.99%	928,258
Feb 23, 2026	287.00	294.50	283.45	285.21	285.21	-0.12%	848,367
Feb 20, 2026	271.51	286.99	271.10	285.54	285.54	5.06%	1,071,107
Feb 19, 2026	273.10	279.98	268.00	271.78	271.78	-2.16%	1,067,400
Feb 18, 2026	283.45	285.99	275.14	277.77	277.77	-0.47%	1,166,073
Feb 17, 2026	279.22	283.00	272.54	279.07	279.07	-2.46%	876,868
Feb 13, 2026	277.59	286.39	274.23	286.10	286.10	4.89%	713,987
Feb 12, 2026	283.79	288.89	272.53	272.76	272.76	-4.37%	776,684
Feb 11, 2026	286.99	288.95	278.02	285.22	285.22	0.70%	821,813
Feb 10, 2026	278.86	285.29	278.66	283.23	283.23	1.44%	712,062
Feb 9, 2026	267.96	279.86	267.96	279.21	279.21	5.06%	877,285
Feb 6, 2026	262.12	267.47	259.24	265.77	265.77	4.79%	1,329,779
Feb 5, 2026	259.51	267.48	253.20	253.63	253.63	-4.61%	870,489
Feb 4, 2026	270.59	270.59	256.95	265.89	265.89	0.27%	876,819
Feb 3, 2026	275.66	275.66	258.60	265.17	265.17	2.20%	1,181,367
Feb 2, 2026	262.14	269.98	255.38	259.46	259.46	-1.46%	1,286,811
Jan 30, 2026	270.41	279.83	258.59	263.31	263.31	-9.82%	2,071,050
Jan 29, 2026	305.28	306.25	286.16	291.98	291.98	-3.06%	1,016,550
Jan 28, 2026	298.53	302.53	292.39	301.21	301.21	2.55%	832,182
Jan 27, 2026	289.24	294.09	281.70	293.73	293.73	1.14%	1,008,196
Jan 26, 2026	299.01	299.60	289.30	290.43	290.43	-0.91%	1,150,185
Jan 23, 2026	290.71	293.99	288.00	293.09	293.09	1.83%	689,084
Jan 22, 2026	281.00	292.16	280.00	287.83	287.83	2.97%	849,374
Jan 21, 2026	282.38	283.44	275.00	279.54	279.54	0.66%	1,397,504
Jan 20, 2026	274.89	277.89	265.70	277.70	277.70	4.75%	1,463,807
Jan 16, 2026	257.80	265.48	254.56	265.12	265.12	2.30%	865,488
Jan 15, 2026	253.08	259.92	251.76	259.15	259.15	1.95%	729,377
Jan 14, 2026	256.10	256.92	249.50	254.19	254.19	0.08%	806,533
Jan 13, 2026	249.78	255.36	247.27	253.98	253.98	2.83%	985,591
Jan 12, 2026	253.10	253.61	246.96	246.98	246.98	0.73%	1,313,743
Jan 9, 2026	247.32	248.08	242.31	245.20	245.20	0.56%	854,483
Jan 8, 2026	238.68	244.50	237.14	243.84	243.84	0.46%	744,384
Jan 7, 2026	240.00	244.39	235.00	242.72	242.72	-0.69%	1,207,189
Jan 6, 2026	231.22	244.86	231.22	244.40	244.40	6.58%	1,217,737
Jan 5, 2026	223.15	232.74	223.00	229.31	229.31	3.70%	889,758
Jan 2, 2026	224.00	224.25	216.53	221.12	221.12	-0.53%	583,956
Dec 31, 2025	223.00	225.99	221.34	222.29	221.82	-1.20%	584,203