Royal Gold, Inc. (RGLD)
NASDAQ: RGLD · Real-Time Price · USD
178.12
-1.28 (-0.71%)
At close: May 30, 2025, 4:00 PM
178.00
-0.12 (-0.07%)
After-hours: May 30, 2025, 6:37 PM EDT
Royal Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 178.94 | 180.10 | 176.60 | 178.12 | 178.12 | -0.71% | 824,781 |
| May 29, 2025 | 178.64 | 180.56 | 177.00 | 179.40 | 179.40 | 0.52% | 334,502 |
| May 28, 2025 | 179.01 | 179.91 | 177.60 | 178.48 | 178.48 | -0.11% | 296,887 |
| May 27, 2025 | 178.23 | 180.00 | 178.13 | 178.68 | 178.68 | -1.06% | 323,465 |
| May 23, 2025 | 179.43 | 181.69 | 176.57 | 180.59 | 180.59 | 2.18% | 389,221 |
| May 22, 2025 | 179.60 | 179.60 | 175.34 | 176.73 | 176.73 | -1.65% | 463,374 |
| May 21, 2025 | 177.56 | 179.98 | 176.94 | 179.70 | 179.70 | 1.21% | 395,559 |
| May 20, 2025 | 172.78 | 177.69 | 172.78 | 177.56 | 177.56 | 2.58% | 479,111 |
| May 19, 2025 | 172.57 | 173.12 | 170.70 | 173.10 | 173.10 | 1.15% | 386,853 |
| May 16, 2025 | 167.13 | 171.19 | 166.01 | 171.14 | 171.14 | 1.09% | 606,842 |
| May 15, 2025 | 166.46 | 169.32 | 165.81 | 169.29 | 169.29 | 2.21% | 416,321 |
| May 14, 2025 | 165.91 | 166.52 | 164.20 | 165.63 | 165.63 | -2.14% | 655,570 |
| May 13, 2025 | 170.64 | 171.13 | 167.66 | 169.26 | 169.26 | -0.94% | 593,626 |
| May 12, 2025 | 176.23 | 178.99 | 170.42 | 170.87 | 170.87 | -7.34% | 743,784 |
| May 9, 2025 | 181.02 | 184.48 | 178.56 | 184.41 | 184.41 | 3.18% | 439,468 |
| May 8, 2025 | 180.27 | 183.30 | 178.41 | 178.72 | 178.72 | -2.15% | 516,378 |
| May 7, 2025 | 180.29 | 184.12 | 179.25 | 182.65 | 182.65 | -1.02% | 644,820 |
| May 6, 2025 | 181.78 | 184.77 | 179.68 | 184.53 | 184.53 | 2.95% | 501,287 |
| May 5, 2025 | 179.72 | 180.00 | 175.50 | 179.24 | 179.24 | 1.55% | 555,649 |
| May 2, 2025 | 180.00 | 180.00 | 175.11 | 176.51 | 176.51 | -0.88% | 517,708 |
| May 1, 2025 | 179.06 | 179.85 | 176.39 | 178.08 | 178.08 | -2.53% | 505,879 |
| Apr 30, 2025 | 178.64 | 182.86 | 178.62 | 182.71 | 182.71 | 1.29% | 872,760 |
| Apr 29, 2025 | 179.84 | 180.85 | 178.60 | 180.38 | 180.38 | -0.25% | 407,190 |
| Apr 28, 2025 | 178.27 | 181.17 | 177.22 | 180.84 | 180.84 | 1.10% | 435,678 |
| Apr 25, 2025 | 179.04 | 181.49 | 177.86 | 178.87 | 178.87 | -2.58% | 523,812 |
| Apr 24, 2025 | 183.21 | 183.77 | 181.10 | 183.60 | 183.60 | 1.68% | 366,057 |
| Apr 23, 2025 | 175.17 | 181.12 | 173.26 | 180.57 | 180.57 | -0.43% | 515,727 |
| Apr 22, 2025 | 186.70 | 187.19 | 180.50 | 181.35 | 181.35 | -2.46% | 930,283 |
| Apr 21, 2025 | 190.20 | 191.78 | 183.60 | 185.92 | 185.92 | 0.55% | 702,455 |
| Apr 17, 2025 | 185.85 | 186.85 | 183.10 | 184.90 | 184.90 | -0.83% | 566,954 |
| Apr 16, 2025 | 189.00 | 191.22 | 185.35 | 186.45 | 186.45 | 0.78% | 1,069,488 |
| Apr 15, 2025 | 183.81 | 185.65 | 181.00 | 185.00 | 185.00 | 1.76% | 608,193 |
| Apr 14, 2025 | 177.87 | 182.82 | 175.53 | 181.80 | 181.80 | 1.24% | 713,107 |
| Apr 11, 2025 | 175.50 | 181.51 | 175.24 | 179.58 | 179.58 | 5.04% | 1,077,548 |
| Apr 10, 2025 | 165.66 | 173.00 | 165.60 | 170.97 | 170.97 | 3.91% | 922,030 |
| Apr 9, 2025 | 159.75 | 168.74 | 157.26 | 164.54 | 164.54 | 5.83% | 1,050,510 |
| Apr 8, 2025 | 161.72 | 163.27 | 153.95 | 155.48 | 155.48 | -0.96% | 756,717 |
| Apr 7, 2025 | 152.22 | 161.99 | 151.10 | 156.98 | 156.98 | 0.89% | 1,145,062 |
| Apr 4, 2025 | 162.00 | 162.95 | 154.94 | 155.60 | 155.60 | -6.98% | 1,089,388 |
| Apr 3, 2025 | 158.71 | 169.00 | 158.04 | 167.27 | 166.79 | 1.65% | 843,694 |
| Apr 2, 2025 | 163.61 | 164.78 | 161.44 | 164.56 | 164.09 | 0.18% | 410,002 |
| Apr 1, 2025 | 163.02 | 164.51 | 161.62 | 164.26 | 163.79 | 0.46% | 526,304 |
| Mar 31, 2025 | 163.26 | 164.96 | 159.84 | 163.51 | 163.04 | 0.81% | 862,028 |
| Mar 28, 2025 | 163.61 | 164.18 | 160.08 | 162.19 | 161.72 | 0.55% | 526,045 |
| Mar 27, 2025 | 160.65 | 163.87 | 160.36 | 161.30 | 160.84 | 1.23% | 524,537 |
| Mar 26, 2025 | 161.14 | 161.39 | 159.34 | 159.34 | 158.88 | -0.56% | 373,783 |
| Mar 25, 2025 | 158.33 | 162.20 | 158.01 | 160.23 | 159.77 | 1.95% | 435,102 |
| Mar 24, 2025 | 157.41 | 159.23 | 156.00 | 157.17 | 156.72 | 0.10% | 380,833 |
| Mar 21, 2025 | 154.05 | 157.46 | 152.62 | 157.01 | 156.56 | 1.11% | 1,404,866 |
| Mar 20, 2025 | 154.26 | 156.70 | 153.29 | 155.29 | 154.84 | 0.34% | 418,222 |