Royal Gold, Inc. - Common Stock (RGLD)

232.33
-3.67 (-1.56%)
NASDAQ · Last Trade: Oct 2nd, 2:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/31/2026199.84201.01194.78198.35854,635197.94
7/30/2026198.00203.88198.00203.04490,226202.63
7/29/2026196.00199.75191.55195.481,101,026195.08
7/28/2026199.21200.37195.71196.16748,755195.76
7/27/2026202.72203.98199.47201.02605,002200.61
7/24/2026201.95203.75199.30200.96639,575200.55
7/23/2026197.65200.29196.04199.64584,456199.23
7/22/2026197.56204.07197.56201.26637,153200.85
7/21/2026190.37194.73189.63194.01528,002193.61
7/20/2026188.09189.55186.32187.36556,805186.98
7/17/2026189.33192.38188.56189.17628,549188.78
7/16/2026191.36192.00187.89191.18748,357190.78
7/15/2026193.51195.97191.28193.02469,817192.63
7/14/2026197.66200.10192.31193.51854,346193.11
7/13/2026194.33195.00191.01193.47847,831193.07
7/10/2026197.79199.21195.14196.83472,613196.43
7/09/2026194.45199.48193.01198.78536,186198.37
7/08/2026192.76193.88187.53191.93875,871191.54
7/07/2026201.68202.42194.90196.61773,813196.21
7/06/2026205.62206.75198.48201.91644,899201.50
7/02/2026203.05206.18200.76204.13733,822203.71