Royal Gold, Inc. - Common Stock (RGLD)

259.46
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 3rd, 8:15 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/02/2026262.14269.98255.38259.461,285,348259.46
1/30/2026270.41279.83258.59263.312,071,052263.31
1/29/2026305.28306.25286.16291.981,016,299291.98
1/28/2026298.53302.53292.39301.21829,854301.21
1/27/2026289.24294.09281.70293.731,007,909293.73
1/26/2026299.01299.60289.30290.431,148,349290.43
1/23/2026290.71293.99288.00293.09689,085293.09
1/22/2026281.00292.16280.00287.83848,207287.83
1/21/2026282.38283.44275.00279.541,396,533279.54
1/20/2026274.89277.89265.70277.701,462,238277.70
1/16/2026257.80265.48254.56265.12865,490265.12
1/15/2026253.08259.92251.75259.15729,253259.15
1/14/2026256.10256.92249.50254.19806,408254.19
1/13/2026249.78255.36247.27253.98984,812253.98
1/12/2026253.10253.61246.96246.981,313,577246.98
1/09/2026247.32248.07242.31245.20854,485245.20
1/08/2026238.68244.50237.14243.84753,395243.84
1/07/2026240.00244.39235.00242.721,207,139242.72
1/06/2026231.22244.86231.22244.401,217,393244.40
1/05/2026223.15232.74223.00229.31889,728229.31
1/02/2026224.00224.25216.53221.12583,958221.12
12/31/2025223.00225.99221.34222.29584,204221.81
12/30/2025228.99231.05224.69225.00721,786224.52
12/29/2025225.16228.55222.50225.32922,909224.84
12/26/2025234.53235.52231.21233.32542,813232.82
12/24/2025233.39234.00230.01233.11343,931232.61
12/23/2025233.68234.22230.35233.22736,511232.72
12/22/2025232.11234.38229.56231.67773,509231.18
12/19/2025224.39229.89224.29227.642,699,053227.15
12/18/2025221.80227.71221.00223.581,573,002223.10
12/17/2025220.12222.49217.72222.291,732,133221.81
12/16/2025216.28220.98216.13218.091,369,606217.62
12/15/2025220.58222.00214.72216.001,283,751215.54
12/12/2025222.99224.77216.77218.751,143,847218.28
12/11/2025210.00219.29209.00218.52924,268218.05
12/10/2025203.17209.60202.14209.421,087,341208.97
12/09/2025199.46203.31199.00203.14505,740202.71
12/08/2025203.42204.36198.14198.33754,465197.91
12/05/2025204.13207.66201.30201.66573,386201.23
12/04/2025197.91203.36196.00203.11594,841202.68
12/03/2025201.51202.88199.27200.64611,964200.21
12/02/2025199.53200.92195.25200.19613,711199.76
12/01/2025204.41205.69199.33201.25723,787200.82
11/28/2025201.30203.96201.30203.84523,103203.40
11/26/2025194.81201.64194.69201.05739,405200.62
11/25/2025190.88193.44190.00192.38685,649191.97
11/24/2025185.94191.09185.27190.87763,629190.46
11/21/2025183.79187.41182.90184.601,205,850184.21
11/20/2025189.22191.52182.05183.79834,229183.40
11/19/2025189.15191.30187.20188.43680,910188.03
11/18/2025186.10187.34183.31185.50849,462185.10
11/17/2025185.91187.62183.06184.07725,603183.68
11/14/2025181.64188.00181.01185.83659,313185.43
11/13/2025194.90195.00187.56189.47935,472189.06
11/12/2025188.00194.59186.50193.51970,441193.10
11/11/2025185.94187.77185.00187.361,094,207186.96
11/10/2025180.22185.31177.49184.731,472,759184.34
11/07/2025171.00176.73170.89175.821,261,802175.44
11/06/2025172.37175.49169.54169.671,344,703169.31
11/05/2025170.58173.81169.87173.321,293,042172.95
11/04/2025171.71172.46168.88169.081,211,801168.72
11/03/2025174.73174.88171.78174.67686,796174.30