Royal Gold, Inc. - RGLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	171	171.55	171.55	172.78	170.6	572,866
August 15, 2025	169.18	171.45	171.45	172.32	168	955,179
August 14, 2025	171.85	169.61	169.61	172.67	168.72	652,604
August 13, 2025	173.88	172.26	172.26	174.14	170.51	867,100
August 12, 2025	171.78	172.34	172.34	172.42	169.32	611,234
August 11, 2025	165.95	170.6	170.6	172.32	164.13	942,732
August 08, 2025	167.88	168.97	168.97	170.68	166.66	1.02M
August 07, 2025	162.81	165.33	165.33	166.9	162.02	1.19M
August 06, 2025	161.15	161.33	161.33	161.85	160.08	1.13M
August 05, 2025	157	160.18	160.18	161.84	156.44	1.41M
August 04, 2025	154.62	156.43	156.43	157	154.32	710,500
August 01, 2025	154.67	152.64	152.64	155.28	151.5	881,181
July 31, 2025	152.03	151.42	151.42	154.42	150.99	915,824
July 30, 2025	151.6	152.11	152.11	153.55	151.01	1.08M
July 29, 2025	151.8	152.63	152.63	153.32	150.75	775,374
July 28, 2025	154.1	151.93	151.93	154.52	151.53	674,190
July 25, 2025	154.69	154.99	154.99	156.35	153.5	652,151
July 24, 2025	155.82	155.57	155.57	157.35	154.45	587,566
July 23, 2025	158.09	157.26	157.26	158.09	155.73	847,600
July 22, 2025	158.32	158.09	158.09	159.86	156.91	1.23M
July 21, 2025	157	157.48	157.48	159.38	156.82	846,659
July 18, 2025	156.8	154.76	154.76	156.9	154.48	674,819
July 17, 2025	156	155.11	155.11	156.03	152.68	1.11M
July 16, 2025	158.08	157.67	157.67	159.68	156.19	791,431
July 15, 2025	160.17	157.81	157.81	160.48	155.77	1M
July 14, 2025	159.96	159.82	159.82	162.44	159	1.24M
July 11, 2025	161.26	159.96	159.96	161.73	158.7	1.13M
July 10, 2025	160.72	159.79	159.79	161.13	157.77	840,036
July 09, 2025	161	160.39	160.39	161.25	158.08	990,495
July 08, 2025	167.5	160.23	160.23	167.51	158.66	1.92M
July 07, 2025	166.93	168.24	168.24	168.63	156.64	3.05M
July 03, 2025	178.25	179.82	179.82	180.27	177.58	251,305
July 02, 2025	179.18	179.3	178.85	180.59	177.93	421,900
July 01, 2025	179.84	177.62	177.17	180.62	177.33	369,323
June 30, 2025	176.5	177.84	177.39	178.08	174.38	419,314
June 27, 2025	175.88	175.48	175.04	176.47	172.31	712,100
June 26, 2025	178.05	179.96	179.96	180	176.68	410,660
June 25, 2025	176.87	176.68	176.68	178.83	176.42	459,010
June 24, 2025	178.51	178.14	178.14	179.63	175	519,053
June 23, 2025	180	183.07	183.07	185.37	180	485,800
June 20, 2025	177.86	179.35	179.35	182.08	177.86	1.14M
June 18, 2025	179.12	179.13	179.13	180.67	178	344,485
June 17, 2025	180.22	179.8	179.8	181.39	177.95	480,353
June 16, 2025	181.37	179.7	179.7	182.34	179.27	791,447
June 13, 2025	180.02	182.29	182.29	183.48	179.59	1.7M
June 12, 2025	176.72	179.03	179.03	179.58	176.03	406,212
June 11, 2025	173.66	174.56	174.56	174.66	172.29	603,741
June 10, 2025	176.96	173.66	173.66	177.24	172.89	410,303
June 09, 2025	176.26	176.77	176.77	177.86	173.91	491,000
June 06, 2025	183.71	175.93	175.93	183.72	175.42	682,140
June 05, 2025	185.48	183.85	183.85	187.62	182.61	504,732
June 04, 2025	186.02	183.94	183.94	186.71	183.7	399,335
June 03, 2025	183.92	185.37	185.37	186.1	182.49	374,600
June 02, 2025	180.02	186.71	186.71	187.3	179.99	603,046
May 30, 2025	178.94	178.12	178.12	180.1	176.6	824,841
May 29, 2025	178.64	179.4	179.4	180.56	177	334,502
May 28, 2025	179.01	178.48	178.48	179.91	177.6	296,900
May 27, 2025	178.23	178.68	178.68	180	178.13	323,500
May 23, 2025	179.43	180.59	180.59	181.69	176.57	389,221
May 22, 2025	179.6	176.73	176.73	179.6	175.34	463,400

Royal Gold, Inc. (RGLD) NASDAQ