Royal Gold, Inc. (RGLD) NASDAQ

186.43

+1.57(+0.85%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025183.38184.86184.86185.68181.1947,967
September 04, 2025179.14180.46180.46181.1177.62558,412
September 03, 2025184.34180.91180.91185.38179.82913,776
September 02, 2025181.08182.97182.97184.11179939,647
August 29, 2025176.4179.58179.58180.2176.14688,686
August 28, 2025177.29176.03176.03177.29174.72475,400
August 27, 2025176.41176.97176.97177.32174.95597,115
August 26, 2025174.95177.89177.89179.11174.95743,455
August 25, 2025177.35174.55174.55178.93174.02652,918
August 22, 2025174.48177.44177.44177.78173.28635,474
August 21, 2025169.38174.75174.75175.01169717,578
August 20, 2025167.99169.71169.71169.87167.28590,444
August 19, 2025171.68166.71166.71171.68166.52815,700
August 18, 2025171171.55171.55172.78170.6572,866
August 15, 2025169.18171.45171.45172.32168955,179
August 14, 2025171.85169.61169.61172.67168.72652,604
August 13, 2025173.88172.26172.26174.14170.51867,100
August 12, 2025171.78172.34172.34172.42169.32611,234
August 11, 2025165.95170.6170.6172.32164.13942,732
August 08, 2025167.88168.97168.97170.68166.661.02M
August 07, 2025162.81165.33165.33166.9162.021.19M
August 06, 2025161.15161.33161.33161.85160.081.13M
August 05, 2025157160.18160.18161.84156.441.41M
August 04, 2025154.62156.43156.43157154.32710,500
August 01, 2025154.67152.64152.64155.28151.5881,181
July 31, 2025152.03151.42151.42154.42150.99915,824
July 30, 2025151.6152.11152.11153.55151.011.08M
July 29, 2025151.8152.63152.63153.32150.75775,374
July 28, 2025154.1151.93151.93154.52151.53674,190
July 25, 2025154.69154.99154.99156.35153.5652,151
July 24, 2025155.82155.57155.57157.35154.45587,566
July 23, 2025158.09157.26157.26158.09155.73847,600
July 22, 2025158.32158.09158.09159.86156.911.23M
July 21, 2025157157.48157.48159.38156.82846,659
July 18, 2025156.8154.76154.76156.9154.48674,819
July 17, 2025156155.11155.11156.03152.681.11M
July 16, 2025158.08157.67157.67159.68156.19791,431
July 15, 2025160.17157.81157.81160.48155.771M
July 14, 2025159.96159.82159.82162.441591.24M
July 11, 2025161.26159.96159.96161.73158.71.13M
July 10, 2025160.72159.79159.79161.13157.77840,036
July 09, 2025161160.39160.39161.25158.08990,495
July 08, 2025167.5160.23160.23167.51158.661.92M
July 07, 2025166.93168.24168.24168.63156.643.05M
July 03, 2025178.25179.82179.82180.27177.58251,305
July 02, 2025179.18179.3178.85180.59177.93421,900
July 01, 2025179.84177.62177.17180.62177.33369,323
June 30, 2025176.5177.84177.39178.08174.38419,314
June 27, 2025175.88175.48175.04176.47172.31712,100
June 26, 2025178.05179.96179.96180176.68410,660
June 25, 2025176.87176.68176.68178.83176.42459,010
June 24, 2025178.51178.14178.14179.63175519,053
June 23, 2025180183.07183.07185.37180485,800
June 20, 2025177.86179.35179.35182.08177.861.14M
June 18, 2025179.12179.13179.13180.67178344,485
June 17, 2025180.22179.8179.8181.39177.95480,353
June 16, 2025181.37179.7179.7182.34179.27791,447
June 13, 2025180.02182.29182.29183.48179.591.7M
June 12, 2025176.72179.03179.03179.58176.03406,212
June 11, 2025173.66174.56174.56174.66172.29603,741
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved