Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Royal Gold, Inc. (RGLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
100.49+1.34 (+1.35%)
At close: 4:00PM EDT
100.49 0.00 (0.00%)
After hours: 04:47PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2021100.21102.0899.70100.49100.49411,400
Oct 22, 2021100.56101.9598.3799.1599.15316,300
Oct 21, 202198.7699.1397.8098.9098.90239,700
Oct 20, 202199.1599.8898.1199.2099.20239,800
Oct 19, 202199.4799.4797.6398.3198.31227,800
Oct 18, 202198.4099.2397.5598.2598.25236,800
Oct 15, 202198.5099.7097.2398.9698.96325,500
Oct 14, 202198.2999.8497.5099.7499.74358,400
Oct 13, 202196.3398.3096.1997.0997.09475,800
Oct 12, 202193.2496.1392.0195.8195.81667,600
Oct 11, 202194.0794.9192.1392.2792.27268,800
Oct 08, 202196.6097.8094.0594.0794.07363,100
Oct 07, 202195.1596.1094.3294.7994.79396,500
Oct 06, 202193.8195.2293.0895.1195.11297,800
Oct 05, 202194.4295.0293.6594.1294.12461,200
Oct 04, 202195.0696.3894.1494.8194.81716,800
Oct 01, 202196.2396.4294.4595.0395.03449,300
Sep 30, 202197.2397.9695.2295.4995.49484,800
Sep 29, 202198.2698.5096.5096.8796.87532,100
Sep 28, 202197.9699.5597.5098.2698.26310,400
Sep 27, 2021100.66102.1298.8799.0499.04347,600
Sep 24, 2021100.07101.3099.61100.23100.23247,600
Sep 23, 2021102.34102.51100.21100.55100.55320,000
Sep 22, 2021104.13105.75102.75102.97102.97334,500
Sep 21, 2021105.36105.75103.74103.87103.87251,200
Sep 20, 2021104.00104.80103.10104.47104.47336,600
Sep 17, 2021104.98105.10103.56104.59104.59837,200
Sep 16, 2021108.00108.43104.43105.40105.40337,600
Sep 15, 2021108.60110.31108.40110.07110.07261,900
Sep 14, 2021110.46110.96108.99109.28109.28202,800
Sep 13, 2021109.26111.00108.47109.63109.63285,500
Sep 10, 2021109.98110.47108.60108.66108.66271,500
Sep 09, 2021111.24111.32109.32110.11110.11209,800
Sep 08, 2021111.28112.79110.05110.93110.93295,900
Sep 07, 2021111.61112.21110.28110.50110.50266,400
Sep 03, 2021112.35113.66111.91112.87112.87229,500
Sep 02, 2021110.88111.48109.36111.38111.38324,400
Sep 01, 2021111.54111.99109.56110.68110.68273,100
Aug 31, 2021110.97111.78110.61111.33111.33265,900
Aug 30, 2021112.65112.83110.45111.04111.04255,300
Aug 27, 2021109.40113.04108.96112.58112.58276,300
Aug 26, 2021109.25110.67108.65109.28109.28295,400
Aug 25, 2021110.40110.81108.76109.79109.79189,700
Aug 24, 2021112.59113.21111.06111.28111.28208,200
Aug 23, 2021110.61112.65109.51112.10112.10287,900
Aug 20, 2021109.19110.50108.50108.66108.66336,800
Aug 19, 2021110.00111.46108.35109.68109.68307,800
Aug 18, 2021113.70113.70110.16110.20110.20363,100
Aug 17, 2021113.89114.81112.53113.44113.44306,400
Aug 16, 2021116.18116.36114.47114.56114.56251,900
Aug 13, 2021114.69116.23114.10116.08116.08244,300
Aug 12, 2021115.13116.27111.24113.85113.85456,700
Aug 11, 2021114.30115.87114.07114.94114.94335,700
Aug 10, 2021114.08114.54112.49112.81112.81247,400
Aug 09, 2021114.59115.44113.65114.19114.19238,800
Aug 06, 2021115.39116.51114.11116.06116.06326,000
Aug 05, 2021118.45118.62116.55116.83116.83206,200
Aug 04, 2021121.94122.27118.44118.56118.56280,900
Aug 03, 2021120.39121.71119.81120.97120.97197,200
Aug 02, 2021121.47121.47119.60120.29120.29161,700
Jul 30, 2021120.96122.61120.71121.52121.52225,900
Jul 29, 2021120.45122.54120.35121.49121.49267,300
Jul 28, 2021117.39118.81116.93118.69118.69282,900
Jul 27, 2021117.30118.32116.84117.90117.90222,200
Jul 26, 2021116.64118.06116.55117.26117.26277,700
Jul 23, 2021115.71116.80114.69116.45116.45158,800
Jul 22, 2021115.86117.00114.51116.01116.01180,700
Jul 21, 2021114.46116.96114.46116.32116.32272,900
Jul 20, 2021115.41117.48114.89115.75115.75532,900
Jul 19, 2021114.45115.51113.39114.64114.64326,300
Jul 16, 2021117.58117.99115.02115.42115.42335,200
Jul 15, 2021116.63118.54115.98118.09118.09313,700
Jul 14, 2021118.20118.47115.80116.47116.47291,700
Jul 13, 2021116.59117.86115.98116.12116.12296,300
Jul 12, 2021115.83117.17115.25115.78115.78362,800
Jul 09, 2021115.13117.26115.13116.68116.68253,300
Jul 08, 2021119.37119.37114.51114.89114.89579,400
Jul 07, 2021117.42119.56115.69118.80118.80619,800
Jul 06, 2021118.06118.34115.59116.74116.74620,100
Jul 02, 2021115.87117.15115.20116.94116.94351,500
Jul 01, 2021115.09115.32113.69114.53114.53427,900
Jul 01, 20210.3 Dividend
Jun 30, 2021114.85115.32113.27114.10113.80598,100
Jun 29, 2021111.52114.22111.36114.02113.72588,500
Jun 28, 2021112.77113.10111.49113.00112.70344,000
Jun 25, 2021112.68113.36111.19112.40112.101,562,500
Jun 24, 2021110.95112.29110.00111.97111.68484,300
Jun 23, 2021111.81112.07109.97110.18109.89343,200
Jun 22, 2021109.55112.02109.55110.90110.61424,200
Jun 21, 2021110.55110.88109.18110.23109.94390,500
Jun 18, 2021112.26113.20109.01109.31109.021,154,800
Jun 17, 2021115.68115.70110.72112.07111.78751,800
Jun 16, 2021120.90122.81118.75119.08118.77406,900
Jun 15, 2021123.57123.80120.50121.02120.70396,800
Jun 14, 2021121.17123.67120.92123.11122.79357,700
Jun 11, 2021125.08125.08122.18122.86122.54250,500
Jun 10, 2021122.52125.70121.85125.34125.01507,400
Jun 09, 2021121.88122.52121.62121.63121.31307,300
Jun 08, 2021121.61121.80120.58121.42121.10326,100
Jun 07, 2021121.57122.54121.00121.95121.63309,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement