Royal Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	198.54	202.29	197.27	202.04	202.04	1.86%	602,755
Jul 31, 2026	199.84	201.01	194.78	198.35	198.35	-2.31%	854,508
Jul 30, 2026	198.00	203.88	198.00	203.04	203.04	3.87%	490,184
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
Jul 1, 2026	200.97	205.13	198.54	198.79	198.32	-0.41%	825,502
Jun 30, 2026	201.43	203.05	197.45	199.61	199.13	-1.24%	712,641
Jun 29, 2026	204.59	207.00	200.56	202.12	201.64	-2.80%	529,938
Jun 26, 2026	205.31	210.99	205.00	207.95	207.45	1.63%	793,921
Jun 25, 2026	206.63	207.00	201.11	204.62	204.13	1.18%	634,628
Jun 24, 2026	200.25	205.88	199.93	202.24	201.76	-2.12%	864,341
Jun 23, 2026	208.61	212.74	206.19	206.61	206.12	-3.75%	581,806
Jun 22, 2026	210.06	215.99	210.00	214.65	214.14	-0.08%	784,700
Jun 18, 2026	217.70	223.20	212.84	214.82	214.31	-1.65%	1,630,175
Jun 17, 2026	219.37	227.79	217.27	218.42	217.90	-1.40%	1,309,835
Jun 16, 2026	217.16	222.07	215.28	221.53	221.00	2.79%	693,363
Jun 15, 2026	218.81	220.04	214.32	215.52	215.01	3.83%	1,038,655
Jun 12, 2026	206.90	208.76	203.77	207.57	207.07	1.47%	723,615
Jun 11, 2026	196.82	205.25	195.76	204.57	204.08	3.81%	796,033
Jun 10, 2026	200.41	204.99	196.81	197.07	196.60	-3.77%	969,305
Jun 9, 2026	207.80	208.80	200.16	204.79	204.30	-0.44%	734,719
Jun 8, 2026	206.50	209.28	205.05	205.70	205.21	-0.18%	626,729
Jun 5, 2026	216.07	216.59	205.55	206.07	205.58	-6.40%	755,833
Jun 4, 2026	220.00	224.00	219.09	220.17	219.64	1.56%	399,037
Jun 3, 2026	216.79	220.05	216.00	216.79	216.27	-1.27%	618,404
Jun 2, 2026	218.23	219.80	213.72	219.58	219.06	0.79%	661,106
Jun 1, 2026	218.75	220.59	214.02	217.86	217.34	-2.95%	533,588
May 29, 2026	222.96	228.15	221.66	224.48	223.94	0.81%	669,425
May 28, 2026	216.30	223.81	213.50	222.68	222.15	1.99%	651,103
May 27, 2026	222.09	224.78	218.16	218.33	217.81	-3.37%	631,105
May 26, 2026	224.65	227.36	222.80	225.95	225.41	2.57%	677,682
May 22, 2026	221.00	221.86	216.90	220.29	219.76	-0.92%	410,909
May 21, 2026	219.14	224.82	217.85	222.33	221.80	-0.34%	428,005