Royal Gold, Inc. (RGLD)
NASDAQ: RGLD · Real-Time Price · USD
192.73
-12.50 (-6.09%)
At close: Oct 9, 2025, 4:00 PM EDT
194.36
+1.63 (0.85%)
After-hours: Oct 9, 2025, 7:59 PM EDT
Royal Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 198.06 | 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 | 192.68 | 1.93% | 1,129,980 |
| Sep 24, 2025 | 191.91 | 193.31 | 189.05 | 189.46 | 189.04 | -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 |
| Sep 18, 2025 | 186.25 | 188.14 | 183.58 | 188.02 | 187.60 | -0.04% | 812,658 |
| Sep 17, 2025 | 189.39 | 192.11 | 186.66 | 188.10 | 187.68 | -1.31% | 993,733 |
| Sep 16, 2025 | 196.00 | 196.00 | 190.47 | 190.59 | 190.16 | -2.48% | 946,172 |
| Sep 15, 2025 | 190.48 | 195.86 | 189.28 | 195.43 | 194.99 | 3.23% | 1,133,927 |
| Sep 12, 2025 | 189.96 | 191.13 | 187.83 | 189.32 | 188.90 | 0.07% | 616,647 |
| Sep 11, 2025 | 184.80 | 189.20 | 184.20 | 189.19 | 188.77 | 1.62% | 603,867 |
| Sep 10, 2025 | 185.40 | 188.40 | 185.26 | 186.18 | 185.76 | 0.63% | 627,097 |
| Sep 9, 2025 | 187.03 | 187.84 | 183.85 | 185.01 | 184.60 | -0.76% | 723,939 |
| Sep 8, 2025 | 187.61 | 187.91 | 185.14 | 186.43 | 186.01 | 0.85% | 784,906 |
| Sep 5, 2025 | 183.38 | 185.68 | 181.10 | 184.86 | 184.45 | 2.44% | 947,967 |
| Sep 4, 2025 | 179.14 | 181.10 | 177.62 | 180.46 | 180.06 | -0.25% | 558,412 |
| Sep 3, 2025 | 184.34 | 185.38 | 179.82 | 180.91 | 180.51 | -1.13% | 909,336 |
| Sep 2, 2025 | 181.08 | 184.11 | 179.00 | 182.97 | 182.56 | 1.89% | 939,647 |
| Aug 29, 2025 | 176.40 | 180.20 | 176.14 | 179.58 | 179.18 | 2.02% | 688,686 |
| Aug 28, 2025 | 177.29 | 177.29 | 174.72 | 176.03 | 175.64 | -0.53% | 475,377 |
| Aug 27, 2025 | 176.41 | 177.32 | 174.95 | 176.97 | 176.57 | -0.52% | 597,115 |
| Aug 26, 2025 | 174.95 | 179.11 | 174.95 | 177.89 | 177.49 | 1.91% | 743,455 |
| Aug 25, 2025 | 177.35 | 178.93 | 174.02 | 174.55 | 174.16 | -1.63% | 652,918 |
| Aug 22, 2025 | 174.48 | 177.78 | 173.28 | 177.44 | 177.04 | 1.54% | 635,474 |
| Aug 21, 2025 | 169.38 | 175.01 | 169.00 | 174.75 | 174.36 | 2.97% | 717,578 |
| Aug 20, 2025 | 167.99 | 169.87 | 167.28 | 169.71 | 169.33 | 1.80% | 590,444 |
| Aug 19, 2025 | 171.68 | 171.68 | 166.52 | 166.71 | 166.34 | -2.82% | 815,688 |
| Aug 18, 2025 | 171.00 | 172.78 | 170.60 | 171.55 | 171.17 | 0.06% | 573,011 |
| Aug 15, 2025 | 169.18 | 172.32 | 168.00 | 171.45 | 171.07 | 1.08% | 955,179 |
| Aug 14, 2025 | 171.85 | 172.67 | 168.72 | 169.61 | 169.23 | -1.54% | 652,604 |
| Aug 13, 2025 | 173.88 | 174.14 | 170.51 | 172.26 | 171.87 | -0.05% | 867,084 |
| Aug 12, 2025 | 171.78 | 172.42 | 169.32 | 172.34 | 171.95 | 1.02% | 611,234 |
| Aug 11, 2025 | 165.95 | 172.32 | 164.13 | 170.60 | 170.22 | 0.96% | 942,732 |
| Aug 8, 2025 | 167.88 | 170.68 | 166.66 | 168.97 | 168.59 | 2.20% | 1,015,623 |
| Aug 7, 2025 | 162.81 | 166.90 | 162.02 | 165.33 | 164.96 | 2.48% | 1,187,599 |
| Aug 6, 2025 | 161.15 | 161.86 | 160.08 | 161.33 | 160.97 | 0.72% | 1,130,283 |
| Aug 5, 2025 | 157.00 | 161.84 | 156.44 | 160.18 | 159.82 | 2.40% | 1,411,448 |
| Aug 4, 2025 | 154.62 | 157.00 | 154.32 | 156.43 | 156.08 | 2.48% | 710,491 |
| Aug 1, 2025 | 154.67 | 155.28 | 151.50 | 152.64 | 152.30 | 0.81% | 881,181 |
| Jul 31, 2025 | 152.03 | 154.42 | 150.99 | 151.42 | 151.08 | -0.45% | 915,824 |