Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Royal Gold, Inc. (RGLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
108.52-1.58 (-1.44%)
At close: 01:00PM EST
108.52 0.00 (0.00%)
After hours: 03:33PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022109.34109.70107.92108.52108.52136,100
Nov 23, 2022108.96110.71107.66110.10110.10284,100
Nov 22, 2022105.91110.12105.84109.48109.48408,100
Nov 21, 2022104.34105.12103.63104.99104.99217,100
Nov 18, 2022101.64104.47101.64104.40104.40221,400
Nov 17, 2022103.29104.16101.93102.95102.95279,000
Nov 16, 2022105.65106.73104.93105.71105.71276,600
Nov 15, 2022107.56107.99104.61105.65105.65347,800
Nov 14, 2022104.76106.80103.02106.48106.48377,000
Nov 11, 2022105.53106.33103.07105.10105.10317,700
Nov 10, 2022104.59106.64104.40105.03105.03535,200
Nov 09, 2022101.00102.2699.83100.67100.67493,900
Nov 08, 202295.88102.4295.65101.43101.43556,300
Nov 07, 202295.6997.2795.3795.8695.86495,300
Nov 04, 202290.4096.0290.4095.6895.68869,100
Nov 03, 202289.6589.8186.7587.5787.57967,500
Nov 02, 202297.8598.1591.9392.0792.07651,300
Nov 01, 202296.8197.4495.6497.1397.13480,000
Oct 31, 202295.7796.4994.4694.9694.96600,700
Oct 28, 202296.0096.7595.2496.6596.65245,300
Oct 27, 202298.4998.8996.9597.0697.06304,600
Oct 26, 202297.2699.9297.0398.4598.45406,200
Oct 25, 202294.8596.4394.6296.3696.36294,500
Oct 24, 202294.2694.9193.2294.4394.43294,000
Oct 21, 202292.4895.9491.5795.3095.30483,500
Oct 20, 202291.1393.2990.4591.5891.58342,200
Oct 19, 202291.1791.7190.0090.8090.80482,800
Oct 18, 202292.8793.5892.2593.4893.48407,900
Oct 17, 202291.4893.7691.2791.6791.67471,900
Oct 14, 202291.8591.8989.0789.5389.53382,300
Oct 13, 202291.1193.6287.6892.5992.59503,700
Oct 12, 202294.8296.0093.4294.3294.32316,500
Oct 11, 202293.7996.7893.1194.7994.79462,500
Oct 10, 202293.2595.2192.5693.7993.79334,000
Oct 07, 202297.9998.3393.7193.8893.88578,800
Oct 06, 202296.7699.6696.7699.4399.43435,700
Oct 06, 20220.35 Dividend
Oct 05, 202297.1997.7395.6997.4997.14328,100
Oct 04, 202297.8899.7797.5999.1198.75419,800
Oct 03, 202295.3197.9494.2096.4696.11645,200
Sep 30, 202292.4095.3092.2993.8293.48545,600
Sep 29, 202292.3093.7991.6692.9292.59592,300
Sep 28, 202288.2093.0088.2092.8492.51682,500
Sep 27, 202287.5688.2986.1586.6686.35412,700
Sep 26, 202287.4588.4384.5486.4686.15529,300
Sep 23, 202289.8789.9587.0688.2087.88512,300
Sep 22, 202292.9493.7791.2291.8891.55310,500
Sep 21, 202293.4394.6191.7392.3892.05393,600
Sep 20, 202292.4193.3091.1592.6492.31367,400
Sep 19, 202292.2094.1891.8093.7293.38397,500
Sep 16, 202291.3494.7290.3793.2692.93891,500
Sep 15, 202292.8993.5690.6991.7191.38643,900
Sep 14, 202293.5794.8892.9993.5993.25382,000
Sep 13, 202293.2995.2293.0093.3793.03495,800
Sep 12, 202297.1497.2695.5696.1495.79445,500
Sep 09, 202295.3496.4694.7796.0595.71330,500
Sep 08, 202293.7395.1993.1894.4494.10429,400
Sep 07, 202291.2695.0491.1694.2693.92449,300
Sep 06, 202291.3591.9590.5191.4891.15578,600
Sep 02, 202290.3892.1189.2890.4590.13588,700
Sep 01, 202290.5291.7088.6489.0488.72576,300
Aug 31, 202293.6294.2191.8191.9091.57774,300
Aug 30, 202295.0095.0293.6293.9893.64507,700
Aug 29, 202296.1896.8695.1295.2794.93281,500
Aug 26, 202299.5899.7195.6296.2695.91342,900
Aug 25, 2022100.44100.6698.7999.5599.19339,900
Aug 24, 202298.54100.5797.77100.0499.68300,100
Aug 23, 202297.2599.5497.2598.8698.51546,900
Aug 22, 202296.3098.3096.3097.2496.89360,500
Aug 19, 202299.9799.9796.9397.2096.85535,600
Aug 18, 2022100.00101.1099.78100.1599.79591,200
Aug 17, 2022101.37101.3799.1899.8999.53717,400
Aug 16, 2022100.89101.8199.24101.67101.30394,500
Aug 15, 2022100.58101.4999.62100.86100.50506,800
Aug 12, 2022102.15103.25101.92102.86102.49462,100
Aug 11, 2022104.16104.20101.15101.45101.09611,800
Aug 10, 2022104.85105.28103.42104.08103.71512,100
Aug 09, 2022105.40105.74103.12104.12103.75533,200
Aug 08, 2022104.17105.50103.08104.72104.34609,200
Aug 05, 2022100.93102.7198.49102.67102.30716,100
Aug 04, 2022103.83103.8398.22102.69102.321,002,500
Aug 03, 2022103.92103.94101.22101.71101.34577,900
Aug 02, 2022105.50106.04103.39104.33103.96703,600
Aug 01, 2022105.10105.66103.13105.59105.21429,600
Jul 29, 2022105.49105.49102.50104.77104.39951,600
Jul 28, 2022105.50107.12103.78104.50104.12455,900
Jul 27, 2022102.96104.46101.27103.73103.36416,400
Jul 26, 2022100.97103.30100.97102.96102.59438,400
Jul 25, 2022102.30102.6999.57100.50100.14471,600
Jul 22, 2022103.90105.40101.81102.31101.94376,000
Jul 21, 2022100.53104.09100.14102.74102.37544,700
Jul 20, 2022103.10103.6799.5499.7399.37601,400
Jul 19, 2022102.50103.90102.21103.08102.71414,100
Jul 18, 2022104.11105.28102.40102.46102.09411,700
Jul 15, 2022104.50104.50102.35103.40103.03435,100
Jul 14, 2022103.39104.39101.10103.76103.39476,000
Jul 13, 2022104.34108.93104.34106.61106.23462,800
Jul 12, 2022108.90109.13104.58105.25104.87701,600
Jul 11, 2022107.38109.57106.79108.71108.32455,700
Jul 08, 2022108.25109.70106.99107.79107.40488,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement