Royal Gold, Inc. - Common Stock (RGLD)

198.35
-4.69 (-2.31%)
NASDAQ· Last Trade: Aug 1st, 7:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026199.84201.01194.78198.35854,627198.35
7/30/2026198.00203.88198.00203.04490,226203.04
7/29/2026196.00199.75191.55195.481,101,026195.48
7/28/2026199.21200.37195.71196.16748,755196.16
7/27/2026202.72203.98199.47201.02605,002201.02
7/24/2026201.95203.75199.30200.96639,575200.96
7/23/2026197.65200.29196.04199.64584,456199.64
7/22/2026197.56204.07197.56201.26637,153201.26
7/21/2026190.37194.73189.63194.01528,002194.01
7/20/2026188.09189.55186.32187.36556,805187.36
7/17/2026189.33192.38188.56189.17628,549189.17
7/16/2026191.36192.00187.89191.18748,357191.18
7/15/2026193.51195.97191.28193.02469,817193.02
7/14/2026197.66200.10192.31193.51854,346193.51
7/13/2026194.33195.00191.01193.47847,831193.47
7/10/2026197.79199.21195.14196.83472,613196.83
7/09/2026194.45199.48193.01198.78536,185198.78
7/08/2026192.76193.88187.53191.93875,870191.93
7/07/2026201.68202.42194.90196.61773,813196.61
7/06/2026205.62206.75198.48201.91644,899201.91
7/02/2026203.05206.18200.76204.13733,822204.13
7/01/2026200.97205.13198.54198.79824,753198.31
6/30/2026201.43203.05197.45199.61712,512199.13
6/29/2026204.59207.00200.56202.12529,934201.64
6/26/2026205.31210.99205.00207.95793,922207.45
6/25/2026206.63207.00201.11204.62634,598204.13
6/24/2026200.25205.88199.93202.24864,330201.76
6/23/2026208.61212.74206.19206.61581,798206.12
6/22/2026210.06215.99210.00214.65784,697214.14
6/18/2026217.70223.20212.84214.821,630,175214.31
6/17/2026219.37227.79217.27218.421,309,732217.90
6/16/2026217.16222.06215.28221.53693,287221.00
6/15/2026218.81220.04214.32215.521,038,592215.00
6/12/2026206.90208.76203.77207.57723,616207.07
6/11/2026196.82205.25195.76204.57795,898204.08
6/10/2026200.41204.99196.81197.07969,278196.60
6/09/2026207.80208.80200.16204.79732,711204.30
6/08/2026206.50209.28205.05205.70626,724205.21
6/05/2026216.07216.59205.55206.07755,834205.58
6/04/2026220.00224.00219.09220.17398,601219.64
6/03/2026216.79220.04216.00216.79618,380216.27
6/02/2026218.23219.80213.72219.58660,979219.06
6/01/2026218.75220.59214.02217.86533,579217.34
5/29/2026222.96228.15221.66224.48669,425223.94
5/28/2026216.30223.81213.50222.68650,822222.15
5/27/2026222.09224.78218.16218.33631,080217.81
5/26/2026224.65227.36222.80225.95677,668225.41
5/22/2026221.00221.86216.90220.29410,910219.76
5/21/2026219.14224.82217.85222.33427,997221.80
5/20/2026220.80223.99216.93223.09617,587222.56
5/19/2026223.51223.52217.83218.93708,230218.41
5/18/2026229.00232.84224.40226.23645,439225.69
5/15/2026234.05234.05227.58228.32874,484227.77
5/14/2026244.85244.99240.14240.57559,328240.00
5/13/2026243.78246.09240.50244.99752,707244.41
5/12/2026240.52247.19238.69245.35635,603244.76
5/11/2026240.63246.88240.45245.13669,386244.54
5/08/2026236.58239.65235.00238.91856,433238.34
5/07/2026247.00248.35232.25232.681,299,166232.12
5/06/2026236.54237.90232.96236.881,363,414236.31
5/05/2026231.14232.66225.61225.90777,750225.36
5/04/2026228.95232.26227.41228.42583,461227.87
5/01/2026231.54235.00228.99230.59720,964230.04