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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	197.91	203.11	203.11	203.36	196	571,548
December 03, 2025	201.51	200.64	200.64	202.88	199.27	612,026
December 02, 2025	199.53	200.19	200.19	200.92	195.25	565,077
December 01, 2025	204.41	201.25	201.25	205.69	199.33	716,566
November 28, 2025	201.3	203.84	203.84	203.96	201.3	523,101
November 26, 2025	194.81	201.05	201.05	201.64	194.69	739,404
November 25, 2025	190.88	192.38	192.38	193.44	190	685,651
November 24, 2025	185.94	190.87	190.87	191.09	185.27	764,613
November 21, 2025	183.79	184.61	184.61	187.4	182.9	687,069
November 20, 2025	189.22	183.79	183.79	191.52	182.05	834,210
November 19, 2025	189.15	188.43	188.43	191.3	187.2	680,949
November 18, 2025	186.1	185.5	185.5	187.34	183.31	849,575
November 17, 2025	185.91	184.07	184.07	187.62	183.06	725,660
November 14, 2025	181.64	185.83	185.83	188	181.01	659,300
November 13, 2025	194.9	189.47	189.47	195	187.56	935,400
November 12, 2025	188	193.51	193.51	194.59	186.5	970,326
November 11, 2025	185.94	187.36	187.36	187.77	185	1.09M
November 10, 2025	180.22	184.73	184.73	185.31	177.49	1.47M
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

Royal Gold, Inc. (RGLD) NASDAQ