Royal Gold, Inc. - Common Stock (RGLD)

230.59
-2.79 (-1.20%)
NASDAQ · Last Trade: May 3rd, 6:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026231.54235.00228.99230.59720,964230.59
4/30/2026235.29237.16232.51233.38662,764233.38
4/29/2026233.63233.89229.26231.02886,956231.02
4/28/2026243.16243.16233.89236.92810,159236.92
4/27/2026251.00251.86245.78246.06556,485246.06
4/24/2026253.38253.77249.21252.361,045,920252.36
4/23/2026249.74253.72245.37251.25597,060251.25
4/22/2026258.26259.45249.69251.54997,288251.54
4/21/2026263.76264.77252.63252.91707,285252.91
4/20/2026267.01267.01262.14264.59476,461264.59
4/17/2026265.84275.50264.52268.12829,354268.12
4/16/2026270.53271.65260.58262.13968,608262.13
4/15/2026274.48276.99269.78270.00888,286270.00
4/14/2026267.93271.84265.55271.52812,202271.52
4/13/2026264.84267.54263.19264.47500,753264.47
4/10/2026267.51270.00264.84266.82613,763266.82
4/09/2026268.66273.00264.89265.43679,880265.43
4/08/2026274.06276.03266.00268.17800,374268.17
4/07/2026260.31262.43256.33260.84541,947260.84
4/06/2026262.33263.75257.40260.58674,814260.58
4/02/2026253.32264.18252.00262.63939,234262.63
4/01/2026260.00268.66258.00264.351,483,881263.88
3/31/2026243.00255.10242.70254.491,200,018254.03
3/30/2026240.42241.96236.64238.761,565,998238.33
3/27/2026230.69237.76229.11237.541,048,817237.11
3/26/2026223.22237.33223.22230.691,587,657230.28
3/25/2026235.00236.60228.83232.991,340,388232.57
3/24/2026218.99227.45217.00227.381,472,952226.97
3/23/2026219.88226.57219.00222.841,513,334222.44
3/20/2026225.20226.00213.76215.215,884,613214.82
3/19/2026227.13228.60220.44225.072,060,195224.67
3/18/2026247.50249.75240.72242.521,263,067242.08
3/17/2026254.82259.74252.50255.821,177,851255.36
3/16/2026255.44257.87246.33250.271,547,962249.82
3/13/2026269.83271.79257.96259.111,002,954258.64
3/12/2026274.07276.93269.43269.83745,447269.35
3/11/2026275.02279.40270.31275.84590,823275.34
3/10/2026285.25288.00280.81281.69724,801281.18
3/09/2026271.39282.49264.14281.86783,300281.35
3/06/2026270.15281.54267.98279.84715,960279.34
3/05/2026279.01280.51267.28276.47747,050275.97
3/04/2026285.75288.00279.45281.20901,897280.69
3/03/2026291.00291.42275.52280.991,361,317280.49
3/02/2026300.00304.70293.02304.29882,290303.74
2/27/2026294.38300.50293.10299.79963,871299.25
2/26/2026285.75294.68282.00294.38596,090293.85
2/25/2026291.66292.23286.00287.44809,079286.92
2/24/2026282.24292.24281.10288.04927,945287.52
2/23/2026287.00294.50283.44285.21848,091284.70
2/20/2026271.51286.99271.10285.541,071,107285.03
2/19/2026273.10279.98268.00271.781,067,230271.29
2/18/2026283.45285.99275.14277.771,165,532277.27
2/17/2026279.22283.00272.54279.07876,638278.57
2/13/2026277.59286.39274.23286.10713,989285.59
2/12/2026283.79288.89272.53272.76776,388272.27
2/11/2026286.99288.95278.02285.22821,794284.71
2/10/2026278.86285.29278.66283.23708,753282.72
2/09/2026267.96279.86267.96279.21877,141278.71
2/06/2026262.12267.47259.24265.771,329,779265.29
2/05/2026259.51267.48253.20253.63867,904253.17
2/04/2026270.59270.59256.95265.89875,958265.41