Skip to main content
Royal Gold, Inc. (RGLD)
NASDAQ: RGLD · Real-Time Price · USD
139.82
-1.51 (-1.07%)
Jan 31, 2025, 4:00 PM EST - Market closed

Royal Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 2025141.55142.24138.76139.82139.82-1.07%629,171
Jan 30, 2025139.48141.94137.81141.33141.332.82%459,271
Jan 29, 2025138.90139.61136.00137.46137.46-1.13%292,001
Jan 28, 2025138.41139.37137.64139.03139.030.45%244,452
Jan 27, 2025138.60138.60135.68138.41138.41-0.74%324,618
Jan 24, 2025140.12140.90138.70139.44139.440.45%335,520
Jan 23, 2025137.17138.88136.31138.81138.810.09%356,975
Jan 22, 2025141.42141.48138.30138.68138.68-1.46%308,470
Jan 21, 2025139.12141.55139.12140.73140.731.58%314,871
Jan 17, 2025137.53139.39136.61138.54138.540.17%331,269
Jan 16, 2025137.25139.85136.85138.30138.301.10%344,248
Jan 15, 2025136.45137.01134.70136.79136.790.97%518,230
Jan 14, 2025134.42136.30134.07135.48135.481.08%499,230
Jan 13, 2025133.41134.90131.73134.03134.03-0.48%419,543
Jan 10, 2025137.45139.29133.71134.68134.68-1.15%363,201
Jan 8, 2025133.99136.53133.46136.25136.251.96%402,226
Jan 7, 2025135.00136.92133.33133.63133.630.81%376,220
Jan 6, 2025134.54135.24132.25132.55132.55-1.41%418,262
Jan 3, 2025134.18134.56132.94134.44134.44-0.07%361,317
Jan 2, 2025133.36134.87133.36134.54134.092.04%364,621
Dec 31, 2024131.07132.56131.00131.85131.410.61%194,615
Dec 30, 2024132.74133.00130.67131.05130.61-2.08%372,951
Dec 27, 2024132.52134.65132.03133.83133.38-0.60%206,555
Dec 26, 2024133.42135.07132.90134.64134.190.99%348,410
Dec 24, 2024133.97134.21132.43133.32132.880.21%124,364
Dec 23, 2024133.15133.77131.91133.04132.60-0.58%377,897
Dec 20, 2024134.56137.07133.07133.81133.36-0.22%1,386,677
Dec 19, 2024136.61137.74133.47134.10133.65-1.14%466,286
Dec 18, 2024143.28143.45135.51135.65135.20-5.97%457,482
Dec 17, 2024143.95144.84143.14144.27143.79-0.97%339,199
Dec 16, 2024146.90146.90145.00145.68145.19-0.85%354,161
Dec 13, 2024148.78149.58146.27146.93146.44-2.22%434,272
Dec 12, 2024151.74152.25150.13150.26149.76-2.31%616,642
Dec 11, 2024150.66154.18149.01153.82153.303.77%493,802
Dec 10, 2024150.06150.48147.92148.22147.73-0.13%328,295
Dec 9, 2024147.01150.43147.01148.41147.922.88%418,471
Dec 6, 2024146.10146.10143.00144.26143.78-1.25%269,321
Dec 5, 2024147.01148.37144.76146.08145.59-1.14%258,331
Dec 4, 2024148.00148.92147.35147.76147.27-0.41%201,018
Dec 3, 2024148.31150.64147.87148.37147.880.70%394,122
Dec 2, 2024145.26147.82144.80147.34146.850.74%375,681
Nov 29, 2024146.60147.97146.09146.26145.770.41%163,300
Nov 27, 2024147.02148.32145.01145.67145.18-0.44%420,090
Nov 26, 2024144.88146.49143.59146.31145.820.99%304,881
Nov 25, 2024145.04146.74144.01144.88144.40-2.76%551,426
Nov 22, 2024149.38149.83148.05148.99148.490.55%1,226,857
Nov 21, 2024149.31149.98147.23148.18147.69-0.28%322,956
Nov 20, 2024147.07149.08147.01148.60148.100.48%257,706
Nov 19, 2024147.27148.04145.29147.89147.401.09%490,783
Nov 18, 2024142.18146.42142.18146.29145.804.31%435,528
Nov 15, 2024140.81141.31139.60140.24139.770.31%445,656
Nov 14, 2024138.15141.68138.15139.80139.330.08%377,111
Nov 13, 2024142.50144.79139.58139.69139.22-1.15%688,110
Nov 12, 2024142.00143.99137.63141.32140.85-1.54%549,069
Nov 11, 2024145.00146.00141.20143.53143.05-4.27%388,356
Nov 8, 2024146.92150.10145.87149.93149.431.78%323,976
Nov 7, 2024151.41151.41144.81147.31146.821.71%550,394
Nov 6, 2024142.95145.14137.52144.84144.36-2.29%517,498
Nov 5, 2024146.28148.36145.70148.24147.751.97%278,321
Nov 4, 2024145.47146.48143.50145.37144.89-0.06%245,654
Nov 1, 2024146.36147.91144.80145.45144.97-0.42%285,999
Oct 31, 2024149.29149.48145.51146.06145.57-3.34%392,637
Oct 30, 2024153.45153.45150.38151.10150.60-1.63%219,188
Oct 29, 2024152.21153.71151.63153.61153.101.71%225,186
Oct 28, 2024150.00152.09149.77151.03150.530.46%234,335
Oct 25, 2024150.59151.15149.11150.34149.84-0.54%331,302
Oct 24, 2024152.21152.25147.84151.15150.65-0.72%289,527
Oct 23, 2024153.25154.23150.92152.24151.73-1.32%332,776
Oct 22, 2024154.18154.55153.02154.27153.761.15%244,551
Oct 21, 2024155.00155.10151.88152.51152.00-0.09%250,633
Oct 18, 2024149.93153.78149.50152.65152.142.83%476,620
Oct 17, 2024148.28149.95147.33148.45147.960.73%219,418
Oct 16, 2024146.85148.90145.50147.37146.881.08%347,848
Oct 15, 2024142.17145.99142.17145.79145.302.44%363,630
Oct 14, 2024140.95142.34140.48142.32141.850.20%150,511
Oct 11, 2024141.06142.45140.81142.04141.571.43%252,246
Oct 10, 2024138.31140.27137.79140.04139.571.75%314,892
Oct 9, 2024137.41137.79135.78137.63137.17-0.05%350,985
Oct 8, 2024135.13137.88135.00137.70137.240.60%335,968
Oct 7, 2024138.10138.28136.40136.88136.42-1.50%227,492
Oct 4, 2024139.63140.72138.47138.97138.51-0.51%178,088
Oct 3, 2024140.42141.10139.09139.68138.81-1.58%219,206
Oct 2, 2024141.72143.43140.77141.92141.040.05%145,621
Oct 1, 2024141.91143.04140.68141.85140.971.10%216,777
Sep 30, 2024141.00141.08138.75140.30139.43-1.06%426,396
Sep 27, 2024145.62146.33141.76141.80140.92-2.62%668,326
Sep 26, 2024146.86147.51145.50145.62144.72-0.60%419,382
Sep 25, 2024146.41147.17144.72146.50145.590.10%335,807
Sep 24, 2024145.21147.65144.46146.36145.451.79%431,660
Sep 23, 2024144.26145.58143.66143.78142.890.12%636,225
Sep 20, 2024141.84144.58141.84143.61142.722.28%763,069
Sep 19, 2024142.34142.39138.73140.41139.540.91%334,871
Sep 18, 2024140.48144.39138.90139.14138.28-0.80%293,815
Sep 17, 2024140.92142.28139.00140.26139.39-0.56%215,067
Sep 16, 2024143.29143.29140.24141.05140.18-1.49%291,393
Sep 13, 2024142.00145.59142.00143.19142.301.68%395,643
Sep 12, 2024138.65141.97138.65140.82139.953.13%315,311
Sep 11, 2024135.51136.86134.36136.55135.700.35%194,781
Sep 10, 2024134.93136.32134.18136.08135.240.85%204,046
Sep 9, 2024134.19135.08133.75134.93134.090.66%195,724