Skip to main content
logo
Royal Gold, Inc. (RGLD)
NASDAQ: RGLD · Real-Time Price · USD
174.79
-3.03 (-1.70%)
At close: Oct 31, 2025, 4:00 PM EDT
175.85
+1.06 (0.61%)
After-hours: Oct 31, 2025, 7:56 PM EDT

Royal Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025177.29177.43174.01174.79174.79-1.70%1,342,514
Oct 30, 2025177.00178.45175.16177.82177.820.57%1,061,471
Oct 29, 2025183.41183.53175.93176.82176.82-2.09%1,216,878
Oct 28, 2025175.61181.35174.61180.59180.591.69%1,112,265
Oct 27, 2025178.73181.22175.12177.59177.59-2.67%1,007,492
Oct 24, 2025180.00185.15179.62182.47182.47-0.51%813,310
Oct 23, 2025186.57186.57181.76183.41183.41-0.09%1,242,145
Oct 22, 2025180.26186.35179.60183.58183.58-0.57%1,569,421
Oct 21, 2025185.75188.00183.14184.64184.64-4.88%1,862,375
Oct 20, 2025196.65199.16193.84194.12194.120.19%1,836,998
Oct 17, 2025203.40203.98193.08193.76193.76-6.24%6,041,181
Oct 16, 2025202.64209.42201.96206.65206.652.18%1,587,958
Oct 15, 2025202.01203.78199.79202.24202.241.28%1,346,568
Oct 14, 2025197.97204.08196.31199.68199.680.11%1,344,757
Oct 13, 2025198.77201.11196.56199.47199.472.57%783,022
Oct 10, 2025193.59195.67192.16194.47194.470.90%852,241
Oct 9, 2025206.00206.49190.51192.73192.73-6.09%1,257,042
Oct 8, 2025201.66205.39198.39205.23205.233.66%1,115,964
Oct 7, 2025204.41204.88196.73197.99197.99-2.74%1,194,111
Oct 6, 2025203.33205.90202.80203.57203.571.61%1,031,994
Oct 3, 2025199.70200.90198.16200.34200.340.66%992,229
Oct 2, 2025201.01202.00193.21199.03198.58-0.53%1,006,633
Oct 1, 2025201.50203.18197.71200.09199.64-0.24%1,084,858
Sep 30, 2025197.29202.38195.48200.58200.131.05%983,991
Sep 29, 2025200.00201.00196.33198.50198.060.91%1,142,457
Sep 26, 2025193.40198.13193.09196.71196.271.86%1,285,714
Sep 25, 2025189.91193.56188.95193.11192.681.93%1,129,980
Sep 24, 2025191.91193.31189.05189.46189.04-1.28%751,538
Sep 23, 2025192.92194.76191.65191.92191.490.21%930,655
Sep 22, 2025195.00195.31188.45191.52191.09-0.08%1,352,056
Sep 19, 2025187.66192.66186.40191.67191.241.94%4,324,435
Sep 18, 2025186.25188.14183.58188.02187.60-0.04%812,658
Sep 17, 2025189.39192.11186.66188.10187.68-1.31%993,733
Sep 16, 2025196.00196.00190.47190.59190.16-2.48%946,172
Sep 15, 2025190.48195.86189.28195.43194.993.23%1,133,927
Sep 12, 2025189.96191.13187.83189.32188.900.07%616,647
Sep 11, 2025184.80189.20184.20189.19188.771.62%603,867
Sep 10, 2025185.40188.40185.26186.18185.760.63%627,097
Sep 9, 2025187.03187.84183.85185.01184.60-0.76%723,939
Sep 8, 2025187.61187.91185.14186.43186.010.85%784,906
Sep 5, 2025183.38185.68181.10184.86184.452.44%947,967
Sep 4, 2025179.14181.10177.62180.46180.06-0.25%558,412
Sep 3, 2025184.34185.38179.82180.91180.51-1.13%909,336
Sep 2, 2025181.08184.11179.00182.97182.561.89%939,647
Aug 29, 2025176.40180.20176.14179.58179.182.02%688,686
Aug 28, 2025177.29177.29174.72176.03175.64-0.53%475,377
Aug 27, 2025176.41177.32174.95176.97176.57-0.52%597,115
Aug 26, 2025174.95179.11174.95177.89177.491.91%743,455
Aug 25, 2025177.35178.93174.02174.55174.16-1.63%652,918
Aug 22, 2025174.48177.78173.28177.44177.041.54%635,474