Royal Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	255.34	258.71	254.03	256.89	256.89	0.61%	358,486
Nov 12, 2026	260.56	265.23	254.42	255.34	255.34	-5.02%	711,582
Nov 11, 2026	274.75	276.10	267.45	268.84	268.84	-2.09%	572,924
Nov 10, 2026	275.00	280.00	272.88	274.57	274.57	-2.86%	1,050,087
Nov 9, 2026	271.95	283.99	271.20	282.66	282.66	6.34%	1,216,256
Nov 6, 2026	258.30	266.51	254.61	265.81	265.81	1.73%	1,029,082
Nov 5, 2026	257.48	264.50	248.24	261.28	261.28	6.18%	1,077,709
Nov 4, 2026	243.00	247.89	239.92	246.08	246.08	6.57%	751,687
Nov 3, 2026	236.32	238.19	230.28	230.92	230.92	-2.15%	654,907
Nov 2, 2026	232.54	238.76	232.38	235.99	235.99	3.16%	584,891
Oct 30, 2026	229.50	231.32	225.23	228.77	228.77	-3.40%	934,510
Oct 29, 2026	238.03	239.47	235.85	236.83	236.83	-2.12%	414,425
Oct 28, 2026	238.43	242.24	236.71	241.95	241.95	0.96%	822,246
Oct 27, 2026	234.11	239.67	233.84	239.66	239.66	2.37%	642,669
Oct 26, 2026	229.16	234.64	227.16	234.11	234.11	2.94%	508,658
Oct 23, 2026	232.90	236.38	225.59	227.42	227.42	-3.11%	586,091
Oct 22, 2026	236.64	237.48	231.81	234.72	234.72	-3.01%	786,882
Oct 21, 2026	240.68	242.43	238.32	242.00	242.00	1.35%	500,511
Oct 20, 2026	234.05	243.74	232.38	238.78	238.78	1.22%	601,065
Oct 19, 2026	237.51	239.38	235.01	235.91	235.91	-0.90%	535,254
Oct 16, 2026	233.00	240.59	231.44	238.05	238.05	2.17%	648,791
Oct 15, 2026	228.91	233.90	226.50	233.00	233.00	3.63%	602,265
Oct 14, 2026	228.52	230.09	223.02	224.84	224.84	-3.72%	715,190
Oct 13, 2026	238.55	238.99	231.78	233.52	233.52	-1.43%	447,115
Oct 12, 2026	234.45	237.66	234.05	236.91	236.91	0.29%	323,581
Oct 9, 2026	235.38	238.20	234.00	236.23	236.23	2.18%	563,454
Oct 8, 2026	226.70	231.71	226.22	231.18	231.18	1.44%	451,067
Oct 7, 2026	227.20	231.21	226.14	227.89	227.89	-2.76%	658,705
Oct 6, 2026	236.56	237.24	232.12	234.35	234.35	0.30%	513,671
Oct 5, 2026	235.00	236.07	229.53	233.64	233.64	-0.43%	701,207
Oct 2, 2026	235.05	237.33	232.93	234.64	234.64	1.20%	490,615
Oct 1, 2026	235.19	236.37	232.18	232.33	231.86	-1.56%	537,436
Sep 30, 2026	240.70	243.12	235.98	236.00	235.52	-1.23%	702,045
Sep 29, 2026	240.47	242.16	238.85	238.93	238.44	-0.58%	527,642
Sep 28, 2026	242.67	246.94	239.61	240.32	239.83	-4.82%	765,071
Sep 25, 2026	251.94	253.69	248.85	252.49	251.97	-	431,280
Sep 24, 2026	250.96	253.03	247.95	252.49	251.97	-0.11%	438,241
Sep 23, 2026	254.26	254.63	251.14	252.78	252.26	-2.13%	533,902
Sep 22, 2026	251.25	259.88	250.34	258.29	257.76	3.27%	1,031,853
Sep 21, 2026	250.72	250.99	246.99	250.11	249.60	0.18%	567,963
Sep 18, 2026	254.05	254.05	249.01	249.65	249.14	-0.72%	2,013,108
Sep 17, 2026	251.85	254.13	248.93	251.45	250.94	2.42%	481,575
Sep 16, 2026	254.37	254.42	240.76	245.51	245.01	-2.25%	791,446
Sep 15, 2026	249.09	251.62	243.98	251.16	250.65	1.14%	722,659
Sep 14, 2026	245.93	249.97	244.53	248.34	247.83	-1.56%	750,335
Sep 11, 2026	256.66	258.76	251.13	252.28	251.76	-0.67%	566,706
Sep 10, 2026	255.55	258.20	253.86	253.98	253.46	-3.26%	472,617
Sep 9, 2026	265.53	267.65	261.58	262.54	262.00	0.45%	486,747
Sep 8, 2026	262.00	265.40	260.00	261.37	260.84	-0.28%	554,901
Sep 4, 2026	258.94	263.65	257.53	262.11	261.57	-1.03%	355,607