Royal Gold, Inc. - Common Stock (RGLD)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	163.61	164.78	161.44	164.56	409,950	164.56
4/01/2025	163.02	164.51	161.62	164.26	526,301	164.26
3/31/2025	163.26	164.96	159.84	163.51	861,761	163.51
3/28/2025	163.61	164.18	160.08	162.19	526,045	162.19
3/27/2025	160.65	163.87	160.36	161.30	524,518	161.30
3/26/2025	161.14	161.38	159.34	159.34	373,780	159.34
3/25/2025	158.33	162.19	158.00	160.23	435,120	160.23
3/24/2025	157.41	159.22	156.00	157.17	380,833	157.17
3/21/2025	154.05	157.46	152.62	157.01	1,404,866	157.01
3/20/2025	154.26	156.70	153.29	155.29	418,212	155.29
3/19/2025	154.38	155.17	152.89	154.76	541,809	154.76
3/18/2025	157.65	158.94	154.40	154.65	525,636	154.65
3/17/2025	154.70	156.00	154.41	155.09	410,147	155.09
3/14/2025	155.03	155.48	152.70	154.20	425,465	154.20
3/13/2025	153.94	156.22	151.70	153.54	527,839	153.54
3/12/2025	153.52	154.09	151.54	153.40	265,206	153.40
3/11/2025	154.52	157.67	153.12	153.89	459,828	153.89
3/10/2025	153.65	156.35	151.30	152.20	707,541	152.20
3/07/2025	150.29	155.24	149.66	154.17	557,532	154.17
3/06/2025	148.70	150.66	148.25	150.18	331,309	150.18
3/05/2025	147.71	150.87	147.20	150.66	433,217	150.66
3/04/2025	149.29	150.00	146.88	147.73	366,724	147.73
3/03/2025	148.29	150.15	147.06	147.56	381,055	147.56
2/28/2025	144.00	147.14	142.95	147.00	377,672	147.00
2/27/2025	148.29	148.94	144.80	145.04	349,355	145.04
2/26/2025	149.17	152.29	148.00	150.42	364,182	150.42
2/25/2025	150.44	151.02	147.50	150.86	384,374	150.86
2/24/2025	149.45	151.56	147.52	151.11	488,359	151.11
2/21/2025	151.39	151.65	147.97	148.45	524,124	148.45
2/20/2025	149.20	152.37	149.20	152.24	407,916	152.24
2/19/2025	148.11	149.79	147.41	149.24	352,668	149.24
2/18/2025	148.12	149.66	146.18	149.10	545,457	149.10
2/14/2025	155.03	155.64	146.65	146.83	880,279	146.83
2/13/2025	149.90	155.58	144.75	153.49	878,651	153.49
2/12/2025	143.64	148.49	143.40	147.19	473,534	147.19
2/11/2025	146.50	146.69	144.73	144.87	366,945	144.87
2/10/2025	147.72	147.85	146.12	147.07	319,300	147.07
2/07/2025	146.31	146.78	144.37	144.48	414,258	144.48
2/06/2025	144.84	145.26	143.73	144.95	358,245	144.95
2/05/2025	143.00	146.43	143.00	144.84	606,444	144.84
2/04/2025	141.64	142.82	140.00	142.00	488,797	142.00
2/03/2025	140.74	142.41	138.34	140.88	697,954	140.88
1/31/2025	141.55	142.24	138.76	139.82	629,220	139.82
1/30/2025	139.48	141.94	137.81	141.33	459,269	141.33
1/29/2025	138.90	139.61	136.00	137.46	292,001	137.46
1/28/2025	138.41	139.37	137.64	139.03	244,350	139.03
1/27/2025	138.60	138.60	135.68	138.41	322,258	138.41
1/24/2025	140.12	140.90	138.70	139.44	335,520	139.44
1/23/2025	137.17	138.88	136.31	138.81	356,974	138.81
1/22/2025	141.42	141.48	138.30	138.68	308,079	138.68
1/21/2025	139.12	141.55	139.12	140.73	314,871	140.73
1/17/2025	137.53	139.39	136.61	138.54	331,269	138.54
1/16/2025	137.25	139.85	136.84	138.30	344,219	138.30
1/15/2025	136.45	137.01	134.70	136.79	518,230	136.79
1/14/2025	134.42	136.30	134.07	135.48	499,230	135.48
1/13/2025	133.41	134.90	131.73	134.03	419,538	134.03
1/10/2025	137.45	139.29	133.71	134.68	363,201	134.68
1/08/2025	133.99	136.53	133.46	136.25	402,226	136.25
1/07/2025	135.00	136.92	133.33	133.63	376,217	133.63
1/06/2025	134.54	135.24	132.25	132.55	418,189	132.55
1/03/2025	134.18	134.56	132.94	134.44	361,367	134.44