Royal Gold, Inc. (RGLD) NASDAQ

193.76

-12.89(-6.24%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025203.4193.76193.76203.98193.086.04M
October 16, 2025202.64206.65206.65209.42201.961.59M
October 15, 2025202.01202.24202.24203.78199.791.35M
October 14, 2025197.97199.68199.68204.08196.311.34M
October 13, 2025198.77199.47199.47201.11196.56783,022
October 10, 2025193.59194.47194.47195.67192.16852,241
October 09, 2025206192.73192.73206.49190.511.26M
October 08, 2025201.66205.23205.23205.39198.391.12M
October 07, 2025204.41197.99197.99204.88196.731.19M
October 06, 2025203.33203.57203.57205.9202.81.03M
October 03, 2025199.7200.34200.34200.9198.16992,229
October 02, 2025201.01199.03198.58202193.211.01M
October 01, 2025201.5200.09199.64203.18197.711.08M
September 30, 2025197.29200.58200.13202.38195.48983,991
September 29, 2025200198.5198.05201196.331.14M
September 26, 2025193.4196.71196.71198.13193.091.29M
September 25, 2025189.91193.11193.11193.56188.951.13M
September 24, 2025191.91189.46189.46193.31189.05751,538
September 23, 2025192.92191.92191.92194.76191.65930,655
September 22, 2025195191.52191.52195.31188.451.35M
September 19, 2025187.66191.67191.67192.66186.44.32M
September 18, 2025186.25188.02188.02188.14183.58812,658
September 17, 2025189.39188.1188.1192.11186.66993,733
September 16, 2025196190.59190.59196190.47946,200
September 15, 2025190.48195.43195.43195.86189.281.13M
September 12, 2025189.96189.32189.32191.13187.83616,647
September 11, 2025184.8189.19189.19189.2184.2603,900
September 10, 2025185.4186.18186.18188.4185.26627,097
September 09, 2025187.03185.01185.01187.84183.85723,939
September 08, 2025187.61186.43186.43187.91185.14784,906
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved