U.S. Markets open in 8 hrs 52 mins

Royal Gold, Inc. (RGLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
120.19-1.80 (-1.48%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2020------
Oct 26, 2020121.07122.49119.73120.19120.19179,500
Oct 23, 2020121.19122.55120.38121.99121.99256,700
Oct 22, 2020120.39122.09119.57121.78121.78316,100
Oct 21, 2020122.01123.98121.09121.60121.60249,300
Oct 20, 2020122.15122.15119.01121.20121.20259,000
Oct 19, 2020123.24123.88119.16119.60119.60254,600
Oct 16, 2020123.90124.35122.20122.47122.47242,000
Oct 15, 2020122.64125.63122.27123.84123.84220,500
Oct 14, 2020125.27126.40124.37124.76124.76243,300
Oct 13, 2020122.05124.18121.00123.91123.91299,500
Oct 12, 2020121.43124.15121.00123.30123.30307,800
Oct 09, 2020121.01121.98119.12121.49121.49407,900
Oct 08, 2020118.58119.74117.69118.77118.77319,600
Oct 07, 2020118.57119.18116.78117.46117.46344,800
Oct 06, 2020121.86122.10117.29117.30117.30335,300
Oct 05, 2020119.79122.28119.11120.40120.40691,000
Oct 02, 2020119.75120.63118.45119.40119.40341,800
Oct 01, 2020120.57122.12119.12120.42120.42346,600
Oct 01, 20200.28 Dividend
Sep 30, 2020119.71120.75118.29120.17119.89373,300
Sep 29, 2020119.74122.81119.71119.98119.70284,200
Sep 28, 2020119.75120.52118.01119.20118.92282,100
Sep 25, 2020117.95118.98116.97118.08117.80325,700
Sep 24, 2020115.06120.81114.99119.53119.25419,800
Sep 23, 2020121.80122.17115.72115.91115.64470,100
Sep 22, 2020123.33124.67121.75123.21122.92347,500
Sep 21, 2020119.26123.06119.26122.64122.35546,500
Sep 18, 2020128.52129.59123.03123.47123.18973,900
Sep 17, 2020127.59128.91126.50128.09127.79329,900
Sep 16, 2020131.88132.19129.57130.61130.31371,800
Sep 15, 2020132.18132.66129.06130.23129.93335,500
Sep 14, 2020131.52131.77127.82130.95130.64602,400
Sep 11, 2020131.69133.43130.05130.45130.15287,600
Sep 10, 2020133.55134.50130.74130.76130.46336,100
Sep 09, 2020129.74133.34129.74132.74132.43361,700
Sep 08, 2020128.59131.44124.77128.57128.27419,600
Sep 04, 2020133.54134.78128.29130.56130.26872,900
Sep 03, 2020133.50135.44131.74133.98133.67327,200
Sep 02, 2020132.00134.79130.03134.00133.69380,900
Sep 01, 2020138.23138.23131.80133.17132.86346,600
Aug 31, 2020135.48138.12135.13136.32136.00287,100
Aug 28, 2020137.68137.68135.00135.44135.12321,500
Aug 27, 2020138.28138.53133.75134.92134.61297,000
Aug 26, 2020133.43136.95133.43136.79136.47359,300
Aug 25, 2020135.50136.15133.37135.27134.95414,600
Aug 24, 2020139.67140.30136.07136.19135.87370,800
Aug 21, 2020137.32137.88135.84137.81137.49377,800
Aug 20, 2020136.76140.13135.70139.34139.02338,000
Aug 19, 2020139.38140.60137.06137.43137.11496,600
Aug 18, 2020139.58140.20136.37139.84139.51617,100
Aug 17, 2020135.30137.89135.26137.45137.13358,600
Aug 14, 2020132.56132.89129.70131.35131.04328,800
Aug 13, 2020131.29134.42130.99132.92132.61361,600
Aug 12, 2020132.94133.65129.24129.77129.47503,500
Aug 11, 2020132.47134.34129.37130.18129.88652,400
Aug 10, 2020141.24142.50137.06137.52137.20319,700
Aug 07, 2020140.05140.61137.37139.19138.87497,000
Aug 06, 2020146.37146.99140.77142.80142.47425,200
Aug 05, 2020145.98147.64143.25145.33144.99568,400
Aug 04, 2020140.05143.95139.01143.49143.16561,300
Aug 03, 2020140.13141.14137.14140.41140.08393,600
Jul 31, 2020138.36140.34137.43139.93139.60458,400
Jul 30, 2020136.43138.40135.21136.54136.22352,000
Jul 29, 2020141.24141.89138.12139.95139.62379,500
Jul 28, 2020138.68141.37137.10140.19139.86432,000
Jul 27, 2020140.98144.75139.11140.71140.38455,700
Jul 24, 2020135.33138.67134.99136.25135.93413,300
Jul 23, 2020134.66135.80130.13134.20133.89602,100
Jul 22, 2020134.02134.69131.81134.66134.35334,000
Jul 21, 2020135.00136.81131.84132.48132.17458,700
Jul 20, 2020130.04134.71130.04132.83132.52390,800
Jul 17, 2020126.50130.29125.80129.94129.64478,800
Jul 16, 2020126.94127.17124.09124.94124.65298,400
Jul 15, 2020126.09127.20123.31126.95126.65394,000
Jul 14, 2020120.89125.91120.54125.90125.61420,400
Jul 13, 2020128.51129.45120.81121.14120.86547,700
Jul 10, 2020126.94128.29125.72127.63127.33548,200
Jul 09, 2020127.39128.26123.27126.30126.01427,700
Jul 08, 2020126.91127.99124.09126.75126.45535,100
Jul 07, 2020121.43125.17121.43124.87124.58844,600
Jul 06, 2020123.91124.59121.21122.54122.25365,800
Jul 02, 2020122.27124.33120.84121.05120.77337,100
Jul 01, 2020123.72123.80119.67123.41123.12393,400
Jul 01, 20200.28 Dividend
Jun 30, 2020120.18124.84119.44124.32123.75534,600
Jun 29, 2020118.28120.46117.02120.33119.78316,600
Jun 26, 2020118.37119.35116.33117.50116.961,103,200
Jun 25, 2020118.55119.19116.68119.13118.58323,600
Jun 24, 2020119.33120.79116.23118.37117.83532,600
Jun 23, 2020120.00121.12119.20119.58119.03619,100
Jun 22, 2020117.27119.95116.58118.25117.71506,500
Jun 19, 2020113.81116.80113.43115.01114.48768,900
Jun 18, 2020114.46116.06112.13112.34111.83555,700
Jun 17, 2020117.22118.50114.58115.57115.04505,800
Jun 16, 2020121.17121.88116.83117.24116.70430,600
Jun 15, 2020116.87121.36113.35121.01120.46642,800
Jun 12, 2020124.17125.98119.74120.35119.80419,900
Jun 11, 2020127.43129.88120.81122.19121.63608,800
Jun 10, 2020124.29128.69120.63128.31127.72639,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...