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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Royal Gold, Inc. (RGLD) NASDAQ