RGLD Historical Prices | Royal Gold, Inc. Stock

Dow

0.91% Nasdaq

0.87%

Royal Gold, Inc. (RGLD)

-NasdaqGS

50.97 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	52.42	52.91	50.75	50.97	745,900	50.97
Jun 17, 2013	52.82	53.10	52.03	52.70	539,300	52.70
Jun 14, 2013	54.03	54.30	52.91	52.96	354,100	52.96
Jun 13, 2013	52.37	53.99	52.02	53.83	529,000	53.83
Jun 12, 2013	53.24	54.23	52.71	52.82	462,600	52.82
Jun 11, 2013	52.85	54.48	52.76	53.16	519,700	53.16
Jun 10, 2013	53.46	54.52	53.07	53.84	375,000	53.84
Jun 7, 2013	54.93	55.00	53.20	53.68	652,000	53.68
Jun 6, 2013	56.15	56.88	55.26	55.85	820,600	55.85
Jun 5, 2013	54.95	56.47	54.69	56.15	633,000	56.15
Jun 4, 2013	55.03	55.48	54.29	54.85	465,000	54.85
Jun 3, 2013	55.10	56.32	54.34	56.01	637,600	56.01
May 31, 2013	55.55	55.95	54.11	54.76	676,900	54.76
May 30, 2013	54.98	56.90	54.61	56.02	924,800	56.02
May 29, 2013	51.85	53.94	51.65	53.83	645,400	53.83
May 28, 2013	51.17	53.14	50.75	51.70	612,900	51.70
May 24, 2013	52.06	53.11	50.76	51.37	948,600	51.37
May 23, 2013	52.44	53.33	51.73	52.08	515,500	52.08
May 22, 2013	51.83	53.93	50.67	51.65	827,600	51.65
May 21, 2013	50.57	51.94	49.68	50.99	621,500	50.99
May 20, 2013	48.69	52.06	48.59	51.87	983,000	51.87
May 17, 2013	50.05	50.67	48.81	48.86	996,000	48.86
May 16, 2013	48.87	51.24	48.33	50.23	784,000	50.23
May 15, 2013	52.11	52.47	50.02	50.53	915,400	50.53
May 14, 2013	52.90	54.35	52.70	52.88	642,000	52.88
May 13, 2013	54.10	54.15	53.03	53.21	408,900	53.21
May 10, 2013	54.08	54.71	52.96	54.63	614,600	54.63
May 9, 2013	54.75	56.88	54.02	55.16	852,200	55.16
May 8, 2013	53.41	55.66	53.28	55.45	654,800	55.45
May 7, 2013	53.66	53.78	52.50	53.01	741,400	53.01
May 6, 2013	54.62	54.84	53.63	54.17	506,400	54.17
May 3, 2013	54.29	55.74	53.96	54.32	957,900	54.32
May 2, 2013	52.63	54.94	52.51	53.85	881,300	53.85
May 1, 2013	53.51	54.78	52.14	53.83	889,300	53.83
Apr 30, 2013	53.75	55.62	53.17	55.58	1,048,800	55.58
Apr 29, 2013	53.69	55.13	53.69	54.42	785,800	54.42
Apr 26, 2013	56.08	57.09	53.17	53.57	1,161,200	53.57
Apr 25, 2013	55.14	57.17	54.33	56.01	1,700,500	56.01
Apr 24, 2013	51.96	54.32	51.88	54.01	1,184,500	54.01
Apr 23, 2013	52.25	52.51	50.88	51.29	1,516,400	51.29
Apr 22, 2013	53.89	54.40	51.90	52.80	1,069,400	52.80
Apr 19, 2013	52.54	53.16	51.40	53.12	1,219,500	53.12
Apr 18, 2013	50.84	52.74	50.20	51.93	1,484,400	51.93
Apr 17, 2013	54.14	55.04	50.67	50.80	2,190,500	50.80
Apr 16, 2013	55.94	56.01	53.75	54.32	1,855,400	54.32
Apr 15, 2013	57.44	57.80	53.92	54.24	3,043,300	54.24
Apr 12, 2013	62.09	62.26	60.41	60.47	1,906,900	60.47
Apr 11, 2013	65.05	65.15	63.28	63.35	870,400	63.35
Apr 10, 2013	68.39	68.39	64.46	65.05	1,192,300	65.05
Apr 9, 2013	66.50	69.00	66.24	68.24	688,000	68.24
Apr 8, 2013	67.86	67.86	66.05	66.35	613,700	66.35
Apr 5, 2013	68.27	70.24	67.20	67.71	965,900	67.71
Apr 4, 2013	64.75	67.65	63.51	67.35	761,500	67.35
Apr 3, 2013	68.34	69.04	63.63	64.75	1,502,500	64.75
Apr 2, 2013	70.20	70.51	68.23	68.32	973,500	68.32
Apr 1, 2013	70.73	71.33	70.26	70.97	693,400	70.97
Mar 28, 2013	70.71	71.18	70.15	71.03	453,800	71.03
Mar 27, 2013	69.99	71.46	69.32	71.26	425,600	71.26
Mar 26, 2013	70.25	70.25	68.90	69.94	610,300	69.94
Mar 25, 2013	69.80	70.72	69.15	70.40	807,800	70.40
Mar 22, 2013	70.29	71.45	69.92	70.37	492,600	70.37
Mar 21, 2013	68.81	70.88	68.81	70.62	606,700	70.62
Mar 20, 2013	68.01	68.74	67.60	68.54	480,200	68.54
Mar 19, 2013	66.70	68.20	66.51	68.12	904,300	68.12
Mar 18, 2013	67.94	68.66	66.51	66.71	626,400	66.71
Mar 15, 2013	67.67	68.30	66.61	67.16	1,567,600	67.16
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RGLD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Royal Gold, Inc. (RGLD)