Royal Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	160.72	161.13	157.77	159.79	159.79	-0.37%	839,502
Jul 9, 2025	161.00	161.25	158.08	160.39	160.39	0.10%	990,495
Jul 8, 2025	167.50	167.51	158.66	160.23	160.23	-4.76%	1,916,468
Jul 7, 2025	166.93	168.63	156.64	168.24	168.24	-6.44%	3,050,380
Jul 3, 2025	178.25	180.27	177.58	179.82	179.82	0.29%	251,305
Jul 2, 2025	179.18	180.59	177.93	179.30	178.85	0.95%	421,895
Jul 1, 2025	179.84	180.63	177.33	177.62	177.18	-0.12%	369,323
Jun 30, 2025	176.50	178.08	174.38	177.84	177.40	1.34%	419,314
Jun 27, 2025	175.88	176.47	172.31	175.48	175.04	-2.49%	712,081
Jun 26, 2025	177.55	180.02	176.68	179.96	179.51	1.86%	433,403
Jun 25, 2025	176.87	178.83	176.42	176.68	176.24	-0.82%	459,010
Jun 24, 2025	178.51	179.63	175.00	178.14	177.70	-2.69%	519,053
Jun 23, 2025	180.00	185.37	180.00	183.07	182.61	2.07%	485,759
Jun 20, 2025	177.86	182.08	177.86	179.35	178.90	0.12%	1,144,401
Jun 18, 2025	179.12	180.67	178.00	179.13	178.68	-0.37%	344,485
Jun 17, 2025	180.22	181.39	177.95	179.80	179.35	0.06%	480,353
Jun 16, 2025	181.37	182.34	179.27	179.70	179.25	-1.42%	791,447
Jun 13, 2025	180.02	183.48	179.59	182.29	181.84	1.82%	1,697,545
Jun 12, 2025	176.72	179.58	176.03	179.03	178.58	2.56%	406,212
Jun 11, 2025	173.66	174.66	172.29	174.56	174.12	0.52%	603,741
Jun 10, 2025	176.96	177.24	172.89	173.66	173.23	-1.76%	410,303
Jun 9, 2025	176.26	177.86	173.91	176.77	176.33	0.48%	490,970
Jun 6, 2025	183.71	183.72	175.42	175.93	175.49	-4.31%	682,140
Jun 5, 2025	185.48	187.62	182.61	183.85	183.39	-0.05%	504,732
Jun 4, 2025	186.02	186.71	183.70	183.94	183.48	-0.77%	399,335
Jun 3, 2025	183.92	186.10	182.49	185.37	184.91	-0.72%	374,577
Jun 2, 2025	180.02	187.30	179.99	186.71	186.24	4.82%	603,046
May 30, 2025	178.94	180.10	176.60	178.12	177.68	-0.71%	824,841
May 29, 2025	178.64	180.56	177.00	179.40	178.95	0.52%	334,502
May 28, 2025	179.01	179.91	177.60	178.48	178.03	-0.11%	296,887
May 27, 2025	178.23	180.00	178.13	178.68	178.23	-1.06%	323,465
May 23, 2025	179.43	181.69	176.57	180.59	180.14	2.18%	389,221
May 22, 2025	179.60	179.60	175.34	176.73	176.29	-1.65%	463,374
May 21, 2025	177.56	179.98	176.94	179.70	179.25	1.21%	395,559
May 20, 2025	172.78	177.69	172.78	177.56	177.12	2.58%	479,111
May 19, 2025	172.57	173.12	170.70	173.10	172.67	1.15%	386,853
May 16, 2025	167.13	171.19	166.01	171.14	170.71	1.09%	606,842
May 15, 2025	166.46	169.32	165.81	169.29	168.87	2.21%	416,321
May 14, 2025	165.91	166.52	164.20	165.63	165.22	-2.14%	655,570
May 13, 2025	170.64	171.13	167.66	169.26	168.84	-0.94%	593,626
May 12, 2025	176.23	178.99	170.42	170.87	170.44	-7.34%	743,784
May 9, 2025	181.02	184.48	178.56	184.41	183.95	3.18%	439,468
May 8, 2025	180.27	183.30	178.41	178.72	178.27	-2.15%	516,378
May 7, 2025	180.29	184.12	179.25	182.65	182.19	-1.02%	644,820
May 6, 2025	181.78	184.77	179.68	184.53	184.07	2.95%	501,287
May 5, 2025	179.72	180.00	175.50	179.24	178.79	1.55%	555,649
May 2, 2025	180.00	180.00	175.11	176.51	176.07	-0.88%	517,708
May 1, 2025	179.06	179.85	176.39	178.08	177.64	-2.53%	505,879
Apr 30, 2025	178.64	182.86	178.62	182.71	182.25	1.29%	872,760
Apr 29, 2025	179.84	180.85	178.60	180.38	179.93	-0.25%	407,190