Skip to main content
Royal Gold, Inc. (RGLD)
NASDAQ: RGLD · Real-Time Price · USD
185.23
-1.22 (-0.65%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Royal Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025185.85186.85183.10184.90184.90-0.83%566,296
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
Feb 27, 2025148.29148.95144.80145.04144.62-3.58%349,371
Feb 26, 2025149.17152.29148.00150.42149.99-0.29%364,207
Feb 25, 2025150.44151.02147.50150.86150.43-0.17%384,494
Feb 24, 2025149.45151.56147.52151.11150.671.79%488,359
Feb 21, 2025151.39151.65147.97148.45148.02-2.49%524,124
Feb 20, 2025149.20152.37149.20152.24151.802.01%407,920
Feb 19, 2025148.11149.79147.41149.24148.810.09%352,668
Feb 18, 2025148.12149.67146.18149.10148.671.55%545,495
Feb 14, 2025155.03155.64146.65146.83146.41-4.34%880,279
Feb 13, 2025149.90155.58144.75153.49153.054.28%878,661
Feb 12, 2025143.64148.49143.40147.19146.771.60%473,595
Feb 11, 2025146.50146.69144.73144.87144.45-1.50%366,945
Feb 10, 2025147.72147.85146.12147.07146.651.79%319,357
Feb 7, 2025146.31146.79144.37144.48144.06-0.32%414,258
Feb 6, 2025144.84145.27143.73144.95144.530.08%358,700