U.S. markets closed

Royal Gold, Inc. (RGLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
120.29-1.23 (-1.01%)
At close: 4:00PM EDT
120.29 0.00 (0.00%)
After hours: 04:42PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 02, 2021121.47121.47119.60120.29120.29158,181
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
Jun 04, 2021121.49122.69121.26122.12121.80254,700
Jun 03, 2021120.65122.00119.37120.31119.99377,300
Jun 02, 2021124.33124.95123.46123.95123.62265,400
Jun 01, 2021124.77125.19122.51123.96123.63322,400
May 28, 2021123.28124.70123.18123.77123.44420,000
May 27, 2021124.85125.43123.88124.18123.85305,500
May 26, 2021125.79126.84124.54124.84124.51243,500
May 25, 2021125.20125.90123.80125.27124.94216,300
May 24, 2021125.50126.62125.18125.43125.10299,600
May 21, 2021126.32126.89124.22125.33125.00672,600
May 20, 2021124.70126.58123.51126.03125.70327,700
May 19, 2021126.88129.69123.40124.68124.35495,100
May 18, 2021128.07129.19126.15127.25126.92372,800
May 17, 2021124.34128.89124.15128.08127.74620,800
May 14, 2021123.50123.86122.14123.16122.84328,500
May 13, 2021119.84122.40118.29121.97121.65470,600
May 12, 2021120.53121.08119.12119.84119.52393,400
May 11, 2021117.15120.40116.41120.16119.84306,000
May 10, 2021121.00121.61118.28118.96118.65388,100
May 07, 2021120.20121.96118.27119.95119.63369,900
May 06, 2021115.55120.00115.46119.57119.26462,100
May 05, 2021116.18116.53114.62115.34115.04413,100
May 04, 2021116.09118.74115.00115.40115.10283,200
May 03, 2021113.76116.88113.64116.09115.78285,500
Apr 30, 2021113.25114.52111.46111.86111.57462,900
Apr 29, 2021115.34115.81112.28113.99113.69260,400
Apr 28, 2021114.50116.31113.74115.84115.54251,400
Apr 27, 2021116.00117.07114.71114.83114.53240,100
Apr 26, 2021118.62118.62116.22117.01116.70229,600
Apr 23, 2021118.99119.34117.34118.14117.83262,200
Apr 22, 2021117.98118.56116.94118.12117.81229,300
Apr 21, 2021118.53119.90118.10118.80118.49336,600
Apr 20, 2021117.00119.21116.29118.20117.89462,900
Apr 19, 2021117.68118.02116.45117.18116.87286,300
Apr 16, 2021117.00117.87116.19117.63117.32346,100
Apr 15, 2021113.25117.07113.08116.26115.95435,800
Apr 14, 2021112.63113.67112.08112.59112.29339,600
Apr 13, 2021111.71112.84111.34112.18111.89309,600
Apr 12, 2021110.50111.82110.17110.81110.52227,400
Apr 09, 2021109.61111.49108.50110.61110.32292,200
Apr 08, 2021112.06112.44110.71110.96110.67329,500
Apr 07, 2021111.97112.10110.06110.49110.20273,100
Apr 06, 2021112.27113.23111.69111.97111.68463,300
Apr 05, 2021111.44112.67110.10110.71110.42413,100
Apr 01, 2021108.00112.07107.74111.45111.16515,800
Mar 31, 2021105.98108.24105.61107.62107.34668,300
Mar 31, 20210.3 Dividend
Mar 30, 2021105.64107.21105.17105.60105.02399,000
Mar 29, 2021105.00107.90104.06107.79107.20503,200
Mar 26, 2021103.37106.34102.95105.94105.36484,000
Mar 25, 2021103.44104.10102.55103.36102.80379,800
Mar 24, 2021105.11105.79103.60103.68103.11430,000
Mar 23, 2021106.06106.06103.92104.71104.14494,300
Mar 22, 2021105.57108.82104.50106.80106.22764,000
Mar 19, 2021106.26107.00104.60105.81105.231,598,200
Mar 18, 2021108.07108.10105.25105.76105.18412,200
Mar 17, 2021105.98110.18105.70109.36108.76396,900
Mar 16, 2021108.10108.14105.97106.05105.47556,700
Mar 15, 2021110.00110.11106.13108.08107.49741,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...