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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	171	175.82	175.82	176.73	170.89	1.26M
November 06, 2025	172.37	169.67	169.67	175.49	169.54	1.34M
November 05, 2025	170.58	173.32	173.32	173.81	169.87	1.29M
November 04, 2025	171.71	169.08	169.08	172.46	168.88	1.21M
November 03, 2025	174.73	174.67	174.67	174.93	171.78	686,832
October 31, 2025	177.29	174.79	174.79	177.43	174.01	1.34M
October 30, 2025	177	177.82	177.82	178.45	175.16	1.06M
October 29, 2025	183.41	176.82	176.82	183.53	175.93	1.22M
October 28, 2025	175.61	180.59	180.59	181.35	174.61	1.11M
October 27, 2025	178.73	177.59	177.59	181.22	175.12	1.01M
October 24, 2025	180	182.47	182.47	185.15	179.62	667,325
October 23, 2025	186.57	183.41	183.41	186.57	181.76	1.24M
October 22, 2025	180.26	183.58	183.58	186.35	179.6	1.57M
October 21, 2025	185.75	184.64	184.64	188	183.14	1.86M
October 20, 2025	196.65	194.12	194.12	199.16	193.84	1.84M
October 17, 2025	203.4	193.76	193.76	203.98	193.08	6.04M
October 16, 2025	202.64	206.65	206.65	209.42	201.96	1.59M
October 15, 2025	202.01	202.24	202.24	203.78	199.79	1.35M
October 14, 2025	197.97	199.68	199.68	204.08	196.31	1.34M
October 13, 2025	198.77	199.47	199.47	201.11	196.56	783,022
October 10, 2025	193.59	194.47	194.47	195.67	192.16	852,241
October 09, 2025	206	192.73	192.73	206.49	190.51	1.26M
October 08, 2025	201.66	205.23	205.23	205.39	198.39	1.12M
October 07, 2025	204.41	197.99	197.99	204.88	196.73	1.19M
October 06, 2025	203.33	203.57	203.57	205.9	202.8	1.03M
October 03, 2025	199.7	200.34	200.34	200.9	198.16	992,229
October 02, 2025	201.01	199.03	198.58	202	193.21	1.01M
October 01, 2025	201.5	200.09	199.64	203.18	197.71	1.08M
September 30, 2025	197.29	200.58	200.13	202.38	195.48	983,991
September 29, 2025	200	198.5	198.05	201	196.33	1.14M
September 26, 2025	193.4	196.71	196.71	198.13	193.09	1.29M
September 25, 2025	189.91	193.11	193.11	193.56	188.95	1.13M
September 24, 2025	191.91	189.46	189.46	193.31	189.05	751,538
September 23, 2025	192.92	191.92	191.92	194.76	191.65	930,655
September 22, 2025	195	191.52	191.52	195.31	188.45	1.35M
September 19, 2025	187.66	191.67	191.67	192.66	186.4	4.32M
September 18, 2025	186.25	188.02	188.02	188.14	183.58	812,658
September 17, 2025	189.39	188.1	188.1	192.11	186.66	993,733
September 16, 2025	196	190.59	190.59	196	190.47	946,200
September 15, 2025	190.48	195.43	195.43	195.86	189.28	1.13M
September 12, 2025	189.96	189.32	189.32	191.13	187.83	616,647
September 11, 2025	184.8	189.19	189.19	189.2	184.2	603,900
September 10, 2025	185.4	186.18	186.18	188.4	185.26	627,097
September 09, 2025	187.03	185.01	185.01	187.84	183.85	723,939
September 08, 2025	187.61	186.43	186.43	187.91	185.14	784,906
September 05, 2025	183.38	184.86	184.86	185.68	181.1	947,967
September 04, 2025	179.14	180.46	180.46	181.1	177.62	558,412
September 03, 2025	184.34	180.91	180.91	185.38	179.82	913,776
September 02, 2025	181.08	182.97	182.97	184.11	179	939,647
August 29, 2025	176.4	179.58	179.58	180.2	176.14	688,686
August 28, 2025	177.29	176.03	176.03	177.29	174.72	475,400
August 27, 2025	176.41	176.97	176.97	177.32	174.95	597,115
August 26, 2025	174.95	177.89	177.89	179.11	174.95	743,455
August 25, 2025	177.35	174.55	174.55	178.93	174.02	652,918
August 22, 2025	174.48	177.44	177.44	177.78	173.28	635,474
August 21, 2025	169.38	174.75	174.75	175.01	169	717,578
August 20, 2025	167.99	169.71	169.71	169.87	167.28	590,444
August 19, 2025	171.68	166.71	166.71	171.68	166.52	815,700
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

Royal Gold, Inc. (RGLD) NASDAQ