Royal Gold, Inc. - Common Stock (RGLD)

228.77
-8.06 (-3.40%)
NASDAQ · Last Trade: Oct 31st, 7:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Royal Gold, Inc. - Common Stock (RGLD)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026229.50231.32225.23228.77934,511228.77
10/29/2026238.03239.47235.85236.83414,409236.83
10/28/2026238.43242.24236.71241.95822,229241.95
10/27/2026234.11239.67233.84239.66642,666239.66
10/26/2026229.16234.64227.16234.11508,599234.11
10/23/2026232.90236.38225.59227.42586,092227.42
10/22/2026236.64237.47231.81234.72786,808234.72
10/21/2026240.68242.43238.31242.00500,501242.00
10/20/2026234.05243.74232.38238.78601,055238.78
10/19/2026237.51239.38235.01235.91535,250235.91
10/16/2026233.00240.59231.44238.05648,792238.05
10/15/2026228.91233.90226.50233.00602,226233.00
10/14/2026228.52230.09223.02224.84715,167224.84
10/13/2026238.55238.99231.78233.52446,522233.52
10/12/2026234.45237.66234.05236.91323,578236.91
10/09/2026235.38238.20234.00236.23563,455236.23
10/08/2026226.70231.71226.22231.18451,065231.18
10/07/2026227.20231.21226.14227.89658,669227.89
10/06/2026236.56237.24232.12234.35513,655234.35
10/05/2026235.00236.07229.53233.64701,189233.64
10/02/2026235.05237.33232.93234.64531,296234.64
10/01/2026235.19236.37232.18232.33537,412231.85
9/30/2026240.70243.12235.97236.00702,029235.52
9/29/2026240.47242.16238.85238.93527,615238.44
9/28/2026242.67246.94239.61240.32765,046239.83
9/25/2026251.94253.69248.85252.49431,281251.97
9/24/2026250.96253.03247.95252.49438,198251.97
9/23/2026254.26254.63251.14252.78533,892252.26
9/22/2026251.25259.88250.34258.291,031,646257.76
9/21/2026250.72250.99246.99250.11567,390249.60
9/18/2026254.05254.05249.00249.652,013,109249.14
9/17/2026251.85254.13248.93251.45481,520250.94
9/16/2026254.37254.42240.75245.51790,655245.01
9/15/2026249.09251.62243.98251.16763,819250.65
9/14/2026245.93249.97244.53248.34750,319247.83
9/11/2026256.66258.76251.13252.28566,706251.76
9/10/2026255.55258.20253.86253.98472,602253.46
9/09/2026265.53267.65261.58262.54486,703262.00
9/08/2026262.00265.40260.00261.37554,894260.84
9/04/2026258.94263.65257.53262.11355,608261.57
9/03/2026264.66265.84259.07264.85494,241264.31
9/02/2026259.77261.27255.32258.38604,791257.85
9/01/2026253.66261.04252.60254.09678,746253.57
8/31/2026262.72263.41257.20261.47683,670260.94
8/28/2026269.24271.43256.86262.85679,152262.31
8/27/2026264.89270.24264.68268.96719,324268.41
8/26/2026264.00267.93263.14266.14578,886265.60
8/25/2026260.16267.81259.07267.76604,749267.21
8/24/2026260.97264.47257.84263.751,072,762263.21
8/21/2026257.98259.95255.05259.01885,103258.48
8/20/2026246.40254.31246.30252.36646,966251.84
8/19/2026241.23249.05240.89248.14681,305247.63
8/18/2026233.79235.78229.85230.43720,892229.96
8/17/2026232.60236.79230.91236.62669,294236.14
8/14/2026228.29233.56226.44230.68524,103230.21
8/13/2026229.69230.75225.28225.98810,301225.52
8/12/2026238.18238.24232.50232.87813,750232.39
8/11/2026232.96235.59231.55233.51832,421233.03
8/10/2026228.54235.14227.99234.13772,659233.65
8/07/2026228.58230.81227.34229.92849,202229.45
8/06/2026215.09219.29213.04218.11801,531217.66
8/05/2026214.50217.50212.94215.09986,923214.65
8/04/2026206.21207.72203.64206.03866,950205.61
8/03/2026198.54202.29197.27202.04607,808201.63