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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Royal Gold, Inc. (RGLD) NASDAQ