RGLD: Historical Prices for Royal Gold, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	54.47	55.21	54.24	55.08	702,100	55.08
24-Nov-09	54.07	54.15	52.97	53.87	905,100	53.87
23-Nov-09	54.57	55.55	53.95	54.08	780,200	54.08
20-Nov-09	52.73	53.20	51.78	52.94	424,000	52.94
19-Nov-09	52.36	53.48	51.41	53.28	525,100	53.28
18-Nov-09	53.15	53.64	52.34	53.00	777,600	53.00
17-Nov-09	51.72	52.75	51.27	52.75	501,500	52.75
16-Nov-09	51.84	52.75	51.42	52.09	761,700	52.09
13-Nov-09	50.13	51.29	49.87	50.95	853,000	50.95
12-Nov-09	50.68	51.12	49.57	49.94	747,600	49.94
11-Nov-09	51.56	51.86	50.41	50.97	811,700	50.97
10-Nov-09	50.94	51.55	50.05	50.98	613,200	50.98
9-Nov-09	51.78	52.43	50.60	51.03	1,190,200	51.03
6-Nov-09	47.41	50.77	47.41	50.70	1,285,800	50.70
5-Nov-09	48.56	48.57	47.08	47.41	676,100	47.41
4-Nov-09	48.13	48.49	46.97	47.83	841,600	47.83
3-Nov-09	44.37	47.88	44.01	47.79	1,092,300	47.79
2-Nov-09	45.07	45.72	43.23	44.55	780,500	44.55
30-Oct-09	44.91	44.91	42.90	44.17	993,800	44.17
29-Oct-09	44.42	45.83	44.10	45.24	630,100	45.24
28-Oct-09	45.55	46.20	43.72	43.83	750,100	43.83
27-Oct-09	45.41	46.23	45.03	45.63	487,100	45.63
26-Oct-09	47.26	47.89	45.33	45.60	671,300	45.60
23-Oct-09	47.49	48.14	46.89	47.01	509,700	47.01
22-Oct-09	47.28	47.99	46.65	47.13	584,200	47.13
21-Oct-09	46.66	48.64	46.66	47.48	756,200	47.48
20-Oct-09	47.84	48.02	46.06	47.25	525,000	47.25
19-Oct-09	47.88	48.37	47.06	48.17	499,200	48.17
16-Oct-09	46.99	48.39	46.55	47.95	694,900	47.95
15-Oct-09	48.00	48.03	46.70	46.92	1,033,800	46.92
14-Oct-09	49.69	49.71	48.53	48.53	1,216,400	48.53
13-Oct-09	48.52	49.71	47.97	49.32	973,700	49.32
12-Oct-09	48.60	49.38	47.66	48.10	559,100	48.10
9-Oct-09	48.63	48.92	47.67	48.48	693,700	48.48
8-Oct-09	48.16	49.71	47.50	49.10	1,032,400	49.10
7-Oct-09	47.94	48.08	46.55	47.84	893,100	47.84
6-Oct-09	46.45	48.08	46.38	47.91	1,127,600	47.91
5-Oct-09	43.87	45.25	43.20	44.90	570,700	44.90
2-Oct-09	43.03	44.29	42.96	43.29	670,400	43.29
1-Oct-09	45.92	46.08	43.06	43.43	816,800	43.43
30-Sep-09	45.64	46.13	44.30	45.60	743,900	45.60
30-Sep-09	$ 0.08 Dividend
29-Sep-09	44.63	45.70	44.15	45.21	532,200	45.13
28-Sep-09	44.21	45.27	44.00	44.29	567,000	44.21
25-Sep-09	43.88	44.76	43.52	43.93	673,600	43.85
24-Sep-09	45.58	45.84	43.65	44.31	723,000	44.23
23-Sep-09	46.10	46.61	44.72	44.75	641,200	44.67
22-Sep-09	46.04	46.77	45.75	46.41	561,800	46.33
21-Sep-09	44.50	45.27	43.82	45.06	705,300	44.98
18-Sep-09	45.68	46.38	44.25	45.80	1,213,900	45.72
17-Sep-09	47.09	47.18	44.81	45.60	1,111,600	45.52
16-Sep-09	48.04	48.48	46.80	46.99	1,252,400	46.91
15-Sep-09	46.70	47.65	46.24	47.28	889,300	47.20
14-Sep-09	47.50	47.90	46.31	46.78	768,500	46.70
11-Sep-09	48.15	49.35	47.94	48.33	1,180,000	48.24
10-Sep-09	45.05	47.49	44.44	47.02	775,300	46.94
9-Sep-09	46.14	46.76	44.45	45.31	770,100	45.23
8-Sep-09	47.42	48.00	45.74	46.38	968,000	46.30
4-Sep-09	45.90	46.49	45.26	45.98	809,600	45.90
3-Sep-09	43.37	46.72	43.18	46.44	2,202,700	46.36
2-Sep-09	39.27	42.90	39.27	42.77	1,495,600	42.69
1-Sep-09	39.62	40.06	38.57	39.12	703,400	39.05
31-Aug-09	38.94	39.76	38.94	39.68	462,700	39.61
28-Aug-09	39.71	40.14	38.87	39.95	552,500	39.88
27-Aug-09	38.93	39.57	38.04	39.35	504,200	39.28
26-Aug-09	38.83	39.29	38.50	38.96	434,700	38.89
25-Aug-09	39.51	39.88	38.62	39.12	590,700	39.05
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions