Skip to main content
Royal Gold, Inc. (RGLD)
NASDAQ: RGLD · Real-Time Price · USD
133.81
-0.29 (-0.22%)
Dec 20, 2024, 4:00 PM EST - Market closed

Royal Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024134.56137.07133.07133.81133.81-0.22%1,166,686
Dec 19, 2024136.61137.74133.47134.10134.10-1.14%466,300
Dec 18, 2024143.28143.45135.51135.65135.65-5.97%457,500
Dec 17, 2024143.95144.84143.14144.27144.27-0.97%339,200
Dec 16, 2024146.90146.90145.00145.68145.68-0.85%354,200
Dec 13, 2024148.78149.58146.27146.93146.93-2.22%434,300
Dec 12, 2024151.74152.25150.13150.26150.26-2.31%616,642
Dec 11, 2024150.66154.18149.01153.82153.823.78%493,802
Dec 10, 2024150.06150.48147.92148.22148.22-0.13%328,295
Dec 9, 2024147.01150.43147.01148.41148.412.88%418,471
Dec 6, 2024146.10146.10143.00144.26144.26-1.25%269,321
Dec 5, 2024147.01148.37144.76146.08146.08-1.14%258,331
Dec 4, 2024148.00148.92147.35147.76147.76-0.41%201,018
Dec 3, 2024148.31150.64147.87148.37148.370.70%394,122
Dec 2, 2024145.26147.82144.80147.34147.340.74%375,681
Nov 29, 2024146.60147.97146.09146.26146.260.41%163,300
Nov 27, 2024147.02148.32145.01145.67145.67-0.44%420,100
Nov 26, 2024144.88146.49143.59146.31146.310.99%304,881
Nov 25, 2024145.04146.74144.01144.88144.88-2.76%551,426
Nov 22, 2024149.38149.83148.05148.99148.990.55%1,226,900
Nov 21, 2024149.31149.98147.23148.18148.18-0.28%322,956
Nov 20, 2024147.07149.08147.01148.60148.600.48%257,706
Nov 19, 2024147.27148.04145.29147.89147.891.09%490,800
Nov 18, 2024142.18146.42142.18146.29146.294.31%435,528
Nov 15, 2024140.81141.31139.60140.24140.240.31%445,656
Nov 14, 2024138.15141.68138.15139.80139.800.08%377,111
Nov 13, 2024142.50144.79139.58139.69139.69-1.15%688,110
Nov 12, 2024142.00143.99137.63141.32141.32-1.54%549,069
Nov 11, 2024145.00146.00141.20143.53143.53-4.27%388,400
Nov 8, 2024146.92150.10145.87149.93149.931.78%324,000
Nov 7, 2024151.41151.41144.81147.31147.311.71%550,400
Nov 6, 2024142.95145.14137.52144.84144.84-2.29%517,498
Nov 5, 2024146.28148.36145.70148.24148.241.97%278,321
Nov 4, 2024145.47146.48143.50145.37145.37-0.06%245,654
Nov 1, 2024146.36147.91144.80145.45145.45-0.42%286,000
Oct 31, 2024149.29149.48145.51146.06146.06-3.34%392,637
Oct 30, 2024153.45153.45150.38151.10151.10-1.63%219,200
Oct 29, 2024152.21153.71151.63153.61153.611.71%225,200
Oct 28, 2024150.00152.09149.77151.03151.030.46%234,335
Oct 25, 2024150.59151.15149.11150.34150.34-0.54%331,302
Oct 24, 2024152.21152.25147.84151.15151.15-0.72%289,527
Oct 23, 2024153.25154.23150.92152.24152.24-1.32%332,800
Oct 22, 2024154.18154.55153.02154.27154.271.15%244,551
Oct 21, 2024155.00155.10151.88152.51152.51-0.09%250,633
Oct 18, 2024149.93153.78149.50152.65152.652.83%476,620
Oct 17, 2024148.28149.95147.33148.45148.450.73%219,418
Oct 16, 2024146.85148.90145.50147.37147.371.08%347,848
Oct 15, 2024142.17145.99142.17145.79145.792.44%363,630
Oct 14, 2024140.95142.34140.48142.32142.320.20%150,600
Oct 11, 2024141.06142.45140.81142.04142.041.43%252,246
Oct 10, 2024138.31140.27137.79140.04140.041.75%314,900
Oct 9, 2024137.41137.79135.78137.63137.63-0.05%350,985
Oct 8, 2024135.13137.88135.00137.70137.700.60%335,968
Oct 7, 2024138.10138.28136.40136.88136.88-1.50%227,500
Oct 4, 2024139.63140.72138.47138.97138.97-0.51%178,100
Oct 3, 2024140.42141.10139.09139.68139.28-1.58%219,206
Oct 2, 2024141.72143.43140.77141.92141.510.05%145,621
Oct 1, 2024141.91143.04140.68141.85141.441.10%216,800
Sep 30, 2024141.00141.08138.75140.30139.90-1.06%426,400
Sep 27, 2024145.62146.33141.76141.80141.39-2.62%668,326
Sep 26, 2024146.86147.51145.50145.62145.20-0.60%419,400
Sep 25, 2024146.41147.17144.72146.50146.080.10%335,807
Sep 24, 2024145.21147.65144.46146.36145.941.79%431,700
Sep 23, 2024144.26145.58143.66143.78143.370.12%636,225
Sep 20, 2024141.84144.58141.84143.61143.202.28%763,100
Sep 19, 2024142.34142.39138.73140.41140.010.91%334,871
Sep 18, 2024140.48144.39138.90139.14138.74-0.80%293,815
Sep 17, 2024140.92142.28139.00140.26139.86-0.56%215,100
Sep 16, 2024143.29143.29140.24141.05140.65-1.49%291,400
Sep 13, 2024142.00145.59142.00143.19142.781.68%395,700
Sep 12, 2024138.65141.97138.65140.82140.423.13%315,311
Sep 11, 2024135.51136.86134.36136.55136.160.35%194,800
Sep 10, 2024134.93136.32134.18136.08135.690.85%204,046
Sep 9, 2024134.19135.08133.75134.93134.540.66%195,724
Sep 6, 2024137.35138.38133.83134.04133.66-2.54%180,633
Sep 5, 2024138.45139.75137.17137.53137.140.61%219,058
Sep 4, 2024135.08137.13134.20136.70136.311.19%275,502
Sep 3, 2024138.19139.16134.03135.09134.70-3.62%320,017
Aug 30, 2024140.84142.01139.10140.17139.77-0.79%240,700
Aug 29, 2024140.63142.77140.63141.29140.890.76%164,432
Aug 28, 2024140.29141.10139.10140.22139.82-1.11%189,701
Aug 27, 2024141.30142.13139.53141.80141.390.16%165,200
Aug 26, 2024142.16142.32141.15141.58141.170.30%186,800
Aug 23, 2024140.39141.39139.52141.15140.751.64%256,731
Aug 22, 2024139.35139.79137.79138.87138.47-1.49%256,500
Aug 21, 2024139.49141.25138.36140.97140.561.55%274,400
Aug 20, 2024139.10141.05137.83138.82138.420.58%194,958
Aug 19, 2024136.61138.25136.61138.02137.621.09%283,107
Aug 16, 2024133.43136.57133.43136.53136.142.84%306,155
Aug 15, 2024131.83133.39130.56132.76132.380.93%294,400
Aug 14, 2024132.42132.42130.24131.54131.16-1.34%237,221
Aug 13, 2024133.22134.76132.91133.33132.95-0.10%423,100
Aug 12, 2024130.62133.81129.55133.47133.093.02%379,675
Aug 9, 2024129.74130.00127.83129.56129.191.27%294,000
Aug 8, 2024128.05131.95127.31127.93127.56-0.40%377,400
Aug 7, 2024130.79130.79127.93128.45128.08-0.56%359,800
Aug 6, 2024129.33131.10128.07129.17128.80-0.12%288,622
Aug 5, 2024127.67132.19125.69129.33128.96-3.93%421,463
Aug 2, 2024139.66141.05134.35134.62134.23-2.13%342,000
Aug 1, 2024138.00139.36135.71137.55137.16-0.41%294,172