Royal Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	256.66	258.76	251.13	252.28	252.28	-0.67%	564,825
Sep 10, 2026	255.55	258.20	253.86	253.98	253.98	-3.26%	461,364
Sep 9, 2026	265.53	267.65	261.58	262.54	262.54	0.45%	431,885
Sep 8, 2026	262.00	265.40	260.00	261.37	261.37	-0.28%	554,867
Sep 4, 2026	258.94	263.65	257.53	262.11	262.11	-1.03%	355,477
Sep 3, 2026	264.66	265.84	259.07	264.85	264.85	2.50%	493,265
Sep 2, 2026	259.77	261.27	255.32	258.38	258.38	1.69%	595,708
Sep 1, 2026	253.66	261.04	252.60	254.09	254.09	-2.82%	676,289
Aug 31, 2026	262.72	263.41	257.20	261.47	261.47	-0.53%	680,721
Aug 28, 2026	269.24	271.43	256.86	262.85	262.85	-2.27%	677,160
Aug 27, 2026	264.89	270.24	264.68	268.96	268.96	1.06%	671,301
Aug 26, 2026	264.00	267.93	263.14	266.14	266.14	-0.61%	573,348
Aug 25, 2026	260.16	267.81	259.07	267.76	267.76	1.52%	597,010
Aug 24, 2026	260.97	264.47	257.84	263.75	263.75	1.83%	1,072,619
Aug 21, 2026	257.98	259.95	255.05	259.01	259.01	2.64%	885,102
Aug 20, 2026	246.40	254.31	246.30	252.36	252.36	1.70%	647,312
Aug 19, 2026	241.23	249.05	240.89	248.14	248.14	7.69%	685,636
Aug 18, 2026	233.79	235.78	229.85	230.43	230.43	-2.62%	720,946
Aug 17, 2026	232.60	236.79	230.91	236.62	236.62	2.57%	669,343
Aug 14, 2026	228.29	233.56	226.44	230.68	230.68	2.08%	524,102
Aug 13, 2026	229.69	230.75	225.28	225.98	225.98	-2.96%	810,300
Aug 12, 2026	238.18	238.24	232.50	232.87	232.87	-0.27%	792,382
Aug 11, 2026	232.96	235.59	231.55	233.51	233.51	-0.26%	832,422
Aug 10, 2026	228.54	235.14	227.99	234.13	234.13	1.83%	772,806
Aug 7, 2026	228.58	230.81	227.34	229.92	229.92	5.41%	849,201
Aug 6, 2026	215.09	219.30	213.04	218.11	218.11	1.40%	801,643
Aug 5, 2026	214.50	217.50	212.94	215.09	215.09	4.40%	987,183
Aug 4, 2026	206.21	207.72	203.64	206.03	206.03	1.97%	866,960
Aug 3, 2026	198.54	202.29	197.27	202.04	202.04	1.86%	607,816
Jul 31, 2026	199.84	201.01	194.78	198.35	198.35	-2.31%	854,635
Jul 30, 2026	198.00	203.88	198.00	203.04	203.04	3.87%	490,254
Jul 29, 2026	196.00	199.75	191.55	195.48	195.48	-0.35%	1,101,006
Jul 28, 2026	199.21	200.37	195.71	196.16	196.16	-2.42%	748,803
Jul 27, 2026	202.72	203.98	199.47	201.02	201.02	0.03%	605,001
Jul 24, 2026	201.95	203.75	199.30	200.96	200.96	0.66%	639,574
Jul 23, 2026	197.65	200.30	196.04	199.64	199.64	-0.80%	584,458
Jul 22, 2026	197.56	204.07	197.56	201.26	201.26	3.74%	637,178
Jul 21, 2026	190.37	194.73	189.63	194.01	194.01	3.55%	528,150
Jul 20, 2026	188.09	189.55	186.33	187.36	187.36	-0.96%	556,822
Jul 17, 2026	189.33	192.38	188.56	189.17	189.17	-1.05%	628,548
Jul 16, 2026	191.36	192.00	187.89	191.18	191.18	-0.96%	748,429
Jul 15, 2026	193.51	195.97	191.28	193.02	193.02	-0.25%	469,817
Jul 14, 2026	197.66	200.10	192.31	193.51	193.51	0.02%	854,397
Jul 13, 2026	194.33	195.00	191.01	193.47	193.47	-1.71%	847,836
Jul 10, 2026	197.79	199.21	195.14	196.83	196.83	-0.98%	472,612
Jul 9, 2026	194.45	199.48	193.01	198.78	198.78	3.57%	535,859
Jul 8, 2026	192.76	193.88	187.53	191.93	191.93	-2.38%	875,910
Jul 7, 2026	201.68	202.42	194.90	196.61	196.61	-2.62%	773,917
Jul 6, 2026	205.62	206.75	198.48	201.91	201.91	-1.09%	644,911
Jul 2, 2026	203.05	206.18	200.76	204.13	204.13	2.93%	733,822