Skip to main content
Royal Gold, Inc. (RGLD)
NASDAQ: RGLD · Real-Time Price · USD
184.41
+5.69 (3.18%)
At close: May 9, 2025, 4:00 PM
184.05
-0.36 (-0.20%)
After-hours: May 9, 2025, 7:41 PM EDT

Royal Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025181.02184.48178.56184.41184.413.18%439,468
May 8, 2025180.27183.30178.41178.72178.72-2.15%516,378
May 7, 2025180.29184.12179.25182.65182.65-1.02%644,820
May 6, 2025181.78184.77179.68184.53184.532.95%501,287
May 5, 2025179.72180.00175.50179.24179.241.55%555,649
May 2, 2025180.00180.00175.11176.51176.51-0.88%517,708
May 1, 2025179.06179.85176.39178.08178.08-2.53%505,879
Apr 30, 2025178.64182.86178.62182.71182.711.29%872,760
Apr 29, 2025179.84180.85178.60180.38180.38-0.25%407,190
Apr 28, 2025178.27181.17177.22180.84180.841.10%435,678
Apr 25, 2025179.04181.49177.86178.87178.87-2.58%523,812
Apr 24, 2025183.21183.77181.10183.60183.601.68%366,057
Apr 23, 2025175.17181.12173.26180.57180.57-0.43%515,727
Apr 22, 2025186.70187.19180.50181.35181.35-2.46%930,283
Apr 21, 2025190.20191.78183.60185.92185.920.55%702,455
Apr 17, 2025185.85186.85183.10184.90184.90-0.83%566,954
Apr 16, 2025189.00191.22185.35186.45186.450.78%1,069,488
Apr 15, 2025183.81185.65181.00185.00185.001.76%608,193
Apr 14, 2025177.87182.82175.53181.80181.801.24%713,107
Apr 11, 2025175.50181.51175.24179.58179.585.04%1,077,548
Apr 10, 2025165.66173.00165.60170.97170.973.91%922,030
Apr 9, 2025159.75168.74157.26164.54164.545.83%1,050,510
Apr 8, 2025161.72163.27153.95155.48155.48-0.96%756,717
Apr 7, 2025152.22161.99151.10156.98156.980.89%1,145,062
Apr 4, 2025162.00162.95154.94155.60155.60-6.98%1,089,388
Apr 3, 2025158.71169.00158.04167.27166.791.65%843,694
Apr 2, 2025163.61164.78161.44164.56164.090.18%410,002
Apr 1, 2025163.02164.51161.62164.26163.790.46%526,304
Mar 31, 2025163.26164.96159.84163.51163.040.81%862,028
Mar 28, 2025163.61164.18160.08162.19161.720.55%526,045
Mar 27, 2025160.65163.87160.36161.30160.841.23%524,537
Mar 26, 2025161.14161.39159.34159.34158.88-0.56%373,783
Mar 25, 2025158.33162.20158.01160.23159.771.95%435,102
Mar 24, 2025157.41159.23156.00157.17156.720.10%380,833
Mar 21, 2025154.05157.46152.62157.01156.561.11%1,404,866
Mar 20, 2025154.26156.70153.29155.29154.840.34%418,222
Mar 19, 2025154.38155.17152.89154.76154.310.07%541,809
Mar 18, 2025157.65158.94154.40154.65154.20-0.28%525,642
Mar 17, 2025154.70156.00154.41155.09154.640.58%410,094
Mar 14, 2025155.03155.48152.70154.20153.760.43%425,465
Mar 13, 2025153.94156.22151.70153.54153.100.09%527,844
Mar 12, 2025153.52154.09151.54153.40152.96-0.32%265,206
Mar 11, 2025154.53157.67153.12153.89153.451.11%459,828
Mar 10, 2025153.65156.35151.30152.20151.76-1.28%698,133
Mar 7, 2025150.29155.24149.66154.17153.732.66%557,532
Mar 6, 2025148.70150.66148.25150.18149.75-0.32%331,328
Mar 5, 2025147.71150.87147.20150.66150.231.98%433,218
Mar 4, 2025149.29150.00146.88147.73147.300.12%366,733
Mar 3, 2025148.29150.15147.06147.56147.130.38%381,055
Feb 28, 2025144.00147.14142.95147.00146.581.35%377,672