Royal Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	243.78	246.09	240.50	244.99	244.99	-0.15%	752,418
May 12, 2026	240.52	247.19	238.69	245.35	245.35	0.09%	635,476
May 11, 2026	240.63	246.88	240.45	245.13	245.13	2.60%	664,998
May 8, 2026	236.58	239.65	235.00	238.91	238.91	2.68%	856,421
May 7, 2026	247.00	248.35	232.25	232.68	232.68	-1.77%	1,299,165
May 6, 2026	236.54	237.90	232.96	236.88	236.88	4.86%	1,363,494
May 5, 2026	231.14	232.66	225.61	225.90	225.90	-1.10%	777,750
May 4, 2026	228.95	232.26	227.41	228.42	228.42	-0.94%	583,467
May 1, 2026	231.54	235.00	228.99	230.59	230.59	-1.20%	720,963
Apr 30, 2026	235.29	237.16	232.51	233.38	233.38	1.02%	662,799
Apr 29, 2026	233.63	233.89	229.26	231.02	231.02	-2.49%	886,957
Apr 28, 2026	243.16	243.16	233.89	236.92	236.92	-3.71%	810,277
Apr 27, 2026	251.00	251.86	245.78	246.06	246.06	-2.50%	556,501
Apr 24, 2026	253.38	253.97	249.21	252.36	252.36	0.44%	1,045,918
Apr 23, 2026	249.74	253.72	245.37	251.25	251.25	-0.12%	597,065
Apr 22, 2026	258.26	259.45	249.69	251.54	251.54	-0.54%	997,371
Apr 21, 2026	263.76	264.77	252.63	252.91	252.91	-4.41%	707,301
Apr 20, 2026	267.01	267.01	262.14	264.59	264.59	-1.32%	476,656
Apr 17, 2026	265.84	275.50	264.53	268.12	268.12	2.29%	829,353
Apr 16, 2026	270.53	271.66	260.59	262.13	262.13	-2.91%	968,609
Apr 15, 2026	274.48	276.99	269.78	270.00	270.00	-0.56%	888,661
Apr 14, 2026	267.93	271.84	265.55	271.52	271.52	2.67%	812,217
Apr 13, 2026	264.84	267.54	263.19	264.47	264.47	-0.88%	500,783
Apr 10, 2026	267.51	270.00	264.84	266.82	266.82	0.52%	613,763
Apr 9, 2026	268.66	273.00	264.89	265.43	265.43	-1.02%	679,931
Apr 8, 2026	274.06	276.03	266.00	268.17	268.17	2.81%	801,384
Apr 7, 2026	260.31	262.43	256.33	260.84	260.84	0.10%	543,582
Apr 6, 2026	262.33	263.75	257.40	260.58	260.58	-0.78%	674,844
Apr 2, 2026	253.32	264.18	252.00	262.63	262.63	-0.65%	939,233
Apr 1, 2026	260.00	268.66	258.00	264.35	263.88	3.87%	1,484,136
Mar 31, 2026	243.00	255.10	242.70	254.49	254.03	6.59%	1,200,045
Mar 30, 2026	240.42	241.96	236.64	238.76	238.33	0.51%	1,566,082
Mar 27, 2026	230.69	237.76	229.11	237.54	237.11	2.97%	1,048,816
Mar 26, 2026	223.22	237.33	223.22	230.69	230.28	-0.99%	1,587,666
Mar 25, 2026	235.00	236.60	228.83	232.99	232.57	2.47%	1,340,465
Mar 24, 2026	218.99	227.45	217.00	227.38	226.97	2.04%	1,474,351
Mar 23, 2026	219.88	226.57	219.00	222.84	222.44	3.55%	1,514,437
Mar 20, 2026	225.20	226.00	213.76	215.21	214.82	-4.38%	5,884,605
Mar 19, 2026	227.13	228.60	220.44	225.07	224.67	-7.20%	2,060,875
Mar 18, 2026	247.50	249.75	240.72	242.52	242.08	-5.20%	1,263,311
Mar 17, 2026	254.82	259.74	252.50	255.82	255.36	2.22%	1,177,870
Mar 16, 2026	255.44	257.87	246.33	250.27	249.82	-3.41%	1,547,980
Mar 13, 2026	269.83	271.79	257.96	259.11	258.64	-3.97%	1,002,952
Mar 12, 2026	274.07	276.93	269.43	269.83	269.35	-2.18%	745,567
Mar 11, 2026	275.02	279.40	270.31	275.84	275.34	-2.08%	590,950
Mar 10, 2026	285.25	288.00	280.81	281.69	281.18	-0.06%	724,827
Mar 9, 2026	271.39	282.49	264.14	281.86	281.35	0.72%	783,857
Mar 6, 2026	270.15	281.54	267.98	279.84	279.34	1.22%	715,959
Mar 5, 2026	279.01	280.51	267.28	276.47	275.97	-1.68%	747,406
Mar 4, 2026	285.75	288.00	279.45	281.20	280.69	0.07%	902,058