Royal Gold, Inc. (RGLD)
NASDAQ: RGLD · Real-Time Price · USD
176.03
-0.94 (-0.53%)
Aug 28, 2025, 4:00 PM - Market closed
Royal Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 177.29 | 177.29 | 174.72 | 176.03 | 176.03 | -0.53% | 475,344 |
| Aug 27, 2025 | 176.41 | 177.32 | 174.95 | 176.97 | 176.97 | -0.52% | 597,115 |
| Aug 26, 2025 | 174.95 | 179.11 | 174.95 | 177.89 | 177.89 | 1.91% | 743,455 |
| Aug 25, 2025 | 177.35 | 178.93 | 174.02 | 174.55 | 174.55 | -1.63% | 652,918 |
| Aug 22, 2025 | 174.48 | 177.78 | 173.28 | 177.44 | 177.44 | 1.54% | 635,474 |
| Aug 21, 2025 | 169.38 | 175.01 | 169.00 | 174.75 | 174.75 | 2.97% | 717,578 |
| Aug 20, 2025 | 167.99 | 169.87 | 167.28 | 169.71 | 169.71 | 1.80% | 590,444 |
| Aug 19, 2025 | 171.68 | 171.68 | 166.52 | 166.71 | 166.71 | -2.82% | 815,688 |
| Aug 18, 2025 | 171.00 | 172.78 | 170.60 | 171.55 | 171.55 | 0.06% | 573,011 |
| Aug 15, 2025 | 169.18 | 172.32 | 168.00 | 171.45 | 171.45 | 1.08% | 955,179 |
| Aug 14, 2025 | 171.85 | 172.67 | 168.72 | 169.61 | 169.61 | -1.54% | 652,604 |
| Aug 13, 2025 | 173.88 | 174.14 | 170.51 | 172.26 | 172.26 | -0.05% | 867,084 |
| Aug 12, 2025 | 171.78 | 172.42 | 169.32 | 172.34 | 172.34 | 1.02% | 611,234 |
| Aug 11, 2025 | 165.95 | 172.32 | 164.13 | 170.60 | 170.60 | 0.96% | 942,732 |
| Aug 8, 2025 | 167.88 | 170.68 | 166.66 | 168.97 | 168.97 | 2.20% | 1,015,623 |
| Aug 7, 2025 | 162.81 | 166.90 | 162.02 | 165.33 | 165.33 | 2.48% | 1,187,599 |
| Aug 6, 2025 | 161.15 | 161.86 | 160.08 | 161.33 | 161.33 | 0.72% | 1,130,283 |
| Aug 5, 2025 | 157.00 | 161.84 | 156.44 | 160.18 | 160.18 | 2.40% | 1,411,448 |
| Aug 4, 2025 | 154.62 | 157.00 | 154.32 | 156.43 | 156.43 | 2.48% | 710,491 |
| Aug 1, 2025 | 154.67 | 155.28 | 151.50 | 152.64 | 152.64 | 0.81% | 881,181 |
| Jul 31, 2025 | 152.03 | 154.42 | 150.99 | 151.42 | 151.42 | -0.45% | 915,824 |
| Jul 30, 2025 | 151.60 | 153.55 | 151.01 | 152.11 | 152.11 | -0.34% | 1,083,320 |
| Jul 29, 2025 | 151.80 | 153.32 | 150.75 | 152.63 | 152.63 | 0.46% | 775,374 |
| Jul 28, 2025 | 154.10 | 154.52 | 151.53 | 151.93 | 151.93 | -1.97% | 674,190 |
| Jul 25, 2025 | 154.69 | 156.35 | 153.50 | 154.99 | 154.99 | -0.37% | 652,151 |
| Jul 24, 2025 | 155.82 | 157.35 | 154.45 | 155.57 | 155.57 | -1.07% | 587,566 |
| Jul 23, 2025 | 158.09 | 158.09 | 155.74 | 157.26 | 157.26 | -0.53% | 847,576 |
| Jul 22, 2025 | 158.32 | 159.86 | 156.91 | 158.09 | 158.09 | 0.39% | 1,228,367 |
| Jul 21, 2025 | 157.00 | 159.38 | 156.82 | 157.48 | 157.48 | 1.76% | 846,659 |
| Jul 18, 2025 | 156.80 | 156.90 | 154.48 | 154.76 | 154.76 | -0.23% | 674,819 |
| Jul 17, 2025 | 156.00 | 156.03 | 152.68 | 155.11 | 155.11 | -1.62% | 1,106,442 |
| Jul 16, 2025 | 158.08 | 159.68 | 156.19 | 157.67 | 157.67 | -0.09% | 791,431 |
| Jul 15, 2025 | 160.17 | 160.48 | 155.77 | 157.81 | 157.81 | -1.26% | 1,001,641 |
| Jul 14, 2025 | 159.96 | 162.44 | 159.00 | 159.82 | 159.82 | -0.09% | 1,289,313 |
| Jul 11, 2025 | 161.26 | 161.73 | 158.70 | 159.96 | 159.96 | 0.11% | 1,134,376 |
| Jul 10, 2025 | 160.72 | 161.13 | 157.77 | 159.79 | 159.79 | -0.37% | 840,036 |
| Jul 9, 2025 | 161.00 | 161.25 | 158.08 | 160.39 | 160.39 | 0.10% | 990,495 |
| Jul 8, 2025 | 167.50 | 167.51 | 158.66 | 160.23 | 160.23 | -4.76% | 1,916,468 |
| Jul 7, 2025 | 166.93 | 168.63 | 156.64 | 168.24 | 168.24 | -6.44% | 3,050,380 |
| Jul 3, 2025 | 178.25 | 180.27 | 177.58 | 179.82 | 179.82 | 0.29% | 251,305 |
| Jul 2, 2025 | 179.18 | 180.59 | 177.93 | 179.30 | 178.85 | 0.95% | 421,895 |
| Jul 1, 2025 | 179.84 | 180.63 | 177.33 | 177.62 | 177.18 | -0.12% | 369,323 |
| Jun 30, 2025 | 176.50 | 178.08 | 174.38 | 177.84 | 177.40 | 1.34% | 419,314 |
| Jun 27, 2025 | 175.88 | 176.47 | 172.31 | 175.48 | 175.04 | -2.49% | 712,081 |
| Jun 26, 2025 | 177.55 | 180.02 | 176.68 | 179.96 | 179.51 | 1.86% | 433,403 |
| Jun 25, 2025 | 176.87 | 178.83 | 176.42 | 176.68 | 176.24 | -0.82% | 459,010 |
| Jun 24, 2025 | 178.51 | 179.63 | 175.00 | 178.14 | 177.70 | -2.69% | 519,053 |
| Jun 23, 2025 | 180.00 | 185.37 | 180.00 | 183.07 | 182.61 | 2.07% | 485,759 |
| Jun 20, 2025 | 177.86 | 182.08 | 177.86 | 179.35 | 178.90 | 0.12% | 1,144,401 |
| Jun 18, 2025 | 179.12 | 180.67 | 178.00 | 179.13 | 178.68 | -0.37% | 344,485 |