Skip to main content
logo
Royal Gold, Inc. (RGLD)
NASDAQ: RGLD · Real-Time Price · USD
168.97
+3.64 (2.20%)
At close: Aug 8, 2025, 4:00 PM
168.70
-0.27 (-0.16%)
After-hours: Aug 8, 2025, 7:34 PM EDT

The Aaron's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025167.88170.68166.66168.97168.972.20%987,196
Aug 7, 2025162.81166.90162.02165.33165.332.48%1,187,599
Aug 6, 2025161.15161.86160.08161.33161.330.72%1,130,283
Aug 5, 2025157.00161.84156.44160.18160.182.40%1,411,448
Aug 4, 2025154.62157.00154.32156.43156.432.48%710,491
Aug 1, 2025154.67155.28151.50152.64152.640.81%881,181
Jul 31, 2025152.03154.42150.99151.42151.42-0.45%915,824
Jul 30, 2025151.60153.55151.01152.11152.11-0.34%1,083,320
Jul 29, 2025151.80153.32150.75152.63152.630.46%775,374
Jul 28, 2025154.10154.52151.53151.93151.93-1.97%674,190
Jul 25, 2025154.69156.35153.50154.99154.99-0.37%652,151
Jul 24, 2025155.82157.35154.45155.57155.57-1.07%587,566
Jul 23, 2025158.09158.09155.74157.26157.26-0.53%847,576
Jul 22, 2025158.32159.86156.91158.09158.090.39%1,228,367
Jul 21, 2025157.00159.38156.82157.48157.481.76%846,659
Jul 18, 2025156.80156.90154.48154.76154.76-0.23%674,819
Jul 17, 2025156.00156.03152.68155.11155.11-1.62%1,106,442
Jul 16, 2025158.08159.68156.19157.67157.67-0.09%791,431
Jul 15, 2025160.17160.48155.77157.81157.81-1.26%1,001,641
Jul 14, 2025159.96162.44159.00159.82159.82-0.09%1,289,313
Jul 11, 2025161.26161.73158.70159.96159.960.11%1,134,376
Jul 10, 2025160.72161.13157.77159.79159.79-0.37%840,036
Jul 9, 2025161.00161.25158.08160.39160.390.10%990,495
Jul 8, 2025167.50167.51158.66160.23160.23-4.76%1,916,468
Jul 7, 2025166.93168.63156.64168.24168.24-6.44%3,050,380
Jul 3, 2025178.25180.27177.58179.82179.820.29%251,305
Jul 2, 2025179.18180.59177.93179.30178.850.95%421,895
Jul 1, 2025179.84180.63177.33177.62177.18-0.12%369,323
Jun 30, 2025176.50178.08174.38177.84177.401.34%419,314
Jun 27, 2025175.88176.47172.31175.48175.04-2.49%712,081
Jun 26, 2025177.55180.02176.68179.96179.511.86%433,403
Jun 25, 2025176.87178.83176.42176.68176.24-0.82%459,010
Jun 24, 2025178.51179.63175.00178.14177.70-2.69%519,053
Jun 23, 2025180.00185.37180.00183.07182.612.07%485,759
Jun 20, 2025177.86182.08177.86179.35178.900.12%1,144,401
Jun 18, 2025179.12180.67178.00179.13178.68-0.37%344,485
Jun 17, 2025180.22181.39177.95179.80179.350.06%480,353
Jun 16, 2025181.37182.34179.27179.70179.25-1.42%791,447
Jun 13, 2025180.02183.48179.59182.29181.841.82%1,697,545
Jun 12, 2025176.72179.58176.03179.03178.582.56%406,212
Jun 11, 2025173.66174.66172.29174.56174.120.52%603,741
Jun 10, 2025176.96177.24172.89173.66173.23-1.76%410,303
Jun 9, 2025176.26177.86173.91176.77176.330.48%490,970
Jun 6, 2025183.71183.72175.42175.93175.49-4.31%682,140
Jun 5, 2025185.48187.62182.61183.85183.39-0.05%504,732
Jun 4, 2025186.02186.71183.70183.94183.48-0.77%399,335
Jun 3, 2025183.92186.10182.49185.37184.91-0.72%374,577
Jun 2, 2025180.02187.30179.99186.71186.244.82%603,046
May 30, 2025178.94180.10176.60178.12177.68-0.71%824,841
May 29, 2025178.64180.56177.00179.40178.950.52%334,502