Royal Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	216.79	219.40	216.00	218.45	-	-0.51%	335,542
Jun 2, 2026	218.23	219.80	213.72	219.58	219.58	0.79%	602,370
Jun 1, 2026	218.75	220.59	214.02	217.86	217.86	-2.95%	533,199
May 29, 2026	222.96	228.15	221.66	224.48	224.48	0.81%	669,271
May 28, 2026	216.30	223.81	213.50	222.68	222.68	1.99%	651,103
May 27, 2026	222.09	224.78	218.16	218.33	218.33	-3.37%	631,105
May 26, 2026	224.65	227.36	222.80	225.95	225.95	2.57%	677,682
May 22, 2026	221.00	221.86	216.90	220.29	220.29	-0.92%	410,909
May 21, 2026	219.14	224.82	217.85	222.33	222.33	-0.34%	428,005
May 20, 2026	220.80	223.99	216.93	223.09	223.09	1.90%	617,652
May 19, 2026	223.51	223.52	217.83	218.93	218.93	-3.23%	708,245
May 18, 2026	229.00	232.84	224.40	226.23	226.23	-0.92%	645,661
May 15, 2026	234.05	234.05	227.01	228.32	228.32	-5.09%	874,484
May 14, 2026	244.85	244.99	240.14	240.57	240.57	-1.80%	559,330
May 13, 2026	243.78	246.09	240.50	244.99	244.99	-0.15%	752,733
May 12, 2026	240.52	247.19	238.69	245.35	245.35	0.09%	635,634
May 11, 2026	240.63	246.88	240.45	245.13	245.13	2.60%	672,092
May 8, 2026	236.58	239.65	235.00	238.91	238.91	2.68%	856,432
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	-0.47%	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