Royal Gold, Inc. RGLD
NASDAQ · United States · Non-Energy Minerals
$236.00-2.93 (-1.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $236.00 | -1.23% | $240.70 | $243.12 | $235.98 | 702.00K |
| 2026-09-29 | $238.93 | -0.58% | $240.47 | $242.16 | $238.85 | 527.60K |
| 2026-09-28 | $240.32 | -4.82% | $242.67 | $246.94 | $239.61 | 765.00K |
| 2026-09-25 | $252.49 | 0.00% | $251.94 | $253.69 | $248.85 | 431.30K |
| 2026-09-24 | $252.49 | -0.11% | $250.96 | $253.03 | $247.95 | 438.10K |
| 2026-09-23 | $252.78 | -2.13% | $254.26 | $254.63 | $251.14 | 533.80K |
| 2026-09-22 | $258.29 | +3.27% | $251.25 | $259.88 | $250.34 | 1.03M |
| 2026-09-21 | $250.11 | +0.18% | $250.72 | $250.99 | $246.99 | 567.00K |
| 2026-09-18 | $249.65 | -0.72% | $254.05 | $254.05 | $249.01 | 2.01M |
| 2026-09-17 | $251.45 | +2.42% | $251.85 | $254.13 | $248.93 | 481.50K |
| 2026-09-16 | $245.51 | -2.25% | $254.37 | $254.42 | $240.76 | 790.60K |
| 2026-09-15 | $251.16 | +1.14% | $249.09 | $251.62 | $243.98 | 722.60K |
| 2026-09-14 | $248.34 | -1.56% | $245.93 | $249.97 | $244.53 | 750.30K |
| 2026-09-11 | $252.28 | -0.67% | $256.66 | $258.76 | $251.13 | 565.60K |
| 2026-09-10 | $253.98 | -3.26% | $255.55 | $258.20 | $253.86 | 472.10K |
| 2026-09-09 | $262.54 | +0.45% | $265.53 | $267.65 | $261.58 | 486.70K |
| 2026-09-08 | $261.37 | -0.28% | $262.00 | $265.40 | $260.00 | 554.90K |
| 2026-09-04 | $262.11 | -1.03% | $258.94 | $263.65 | $257.53 | 355.50K |
| 2026-09-03 | $264.85 | +2.50% | $264.66 | $265.84 | $259.07 | 494.20K |
| 2026-09-02 | $258.38 | +1.69% | $259.77 | $261.27 | $255.32 | 604.60K |
| 2026-09-01 | $254.09 | -2.82% | $253.66 | $261.04 | $252.60 | 677.90K |
| 2026-08-31 | $261.47 | -0.53% | $262.72 | $263.41 | $257.20 | 683.60K |
| 2026-08-28 | $262.85 | -2.27% | $269.24 | $271.43 | $256.86 | 677.30K |
| 2026-08-27 | $268.96 | +1.06% | $264.89 | $270.24 | $264.68 | 719.30K |
| 2026-08-26 | $266.14 | -0.61% | $264.00 | $267.93 | $263.14 | 578.40K |
| 2026-08-25 | $267.76 | +1.52% | $260.16 | $267.81 | $259.07 | 603.80K |
| 2026-08-24 | $263.75 | +1.83% | $260.97 | $264.47 | $257.84 | 1.07M |
| 2026-08-21 | $259.01 | +2.64% | $257.98 | $259.95 | $255.05 | 884.90K |
| 2026-08-20 | $252.36 | +1.70% | $246.40 | $254.31 | $246.30 | 647.30K |
| 2026-08-19 | $248.14 | +7.69% | $241.23 | $249.05 | $240.89 | 685.60K |
| 2026-08-18 | $230.43 | -2.62% | $233.79 | $235.78 | $229.85 | 720.70K |
| 2026-08-17 | $236.62 | +2.57% | $232.60 | $236.79 | $230.91 | 669.30K |
| 2026-08-14 | $230.68 | +2.08% | $228.29 | $233.56 | $226.44 | 524.10K |
| 2026-08-13 | $225.98 | -2.96% | $229.69 | $230.75 | $225.28 | 810.30K |
| 2026-08-12 | $232.87 | -0.27% | $238.18 | $238.24 | $232.50 | 792.30K |
| 2026-08-11 | $233.51 | -0.26% | $232.96 | $235.59 | $231.55 | 832.40K |
| 2026-08-10 | $234.13 | +1.83% | $228.54 | $235.14 | $227.99 | 772.80K |
| 2026-08-07 | $229.92 | +5.41% | $228.58 | $230.81 | $227.34 | 848.90K |
| 2026-08-06 | $218.11 | +1.40% | $215.09 | $219.30 | $213.04 | 801.60K |
| 2026-08-05 | $215.09 | +4.40% | $214.50 | $217.50 | $212.94 | 986.80K |
| 2026-08-04 | $206.03 | +1.97% | $206.21 | $207.72 | $203.64 | 866.90K |
| 2026-08-03 | $202.04 | +1.86% | $198.54 | $202.29 | $197.27 | 607.80K |
| 2026-07-31 | $198.35 | -2.31% | $199.84 | $201.01 | $194.78 | 854.60K |
| 2026-07-30 | $203.04 | +3.87% | $198.00 | $203.88 | $198.00 | 490.10K |
| 2026-07-29 | $195.48 | -0.35% | $196.00 | $199.75 | $191.55 | 1.10M |
| 2026-07-28 | $196.16 | -2.42% | $199.21 | $200.37 | $195.71 | 748.70K |
| 2026-07-27 | $201.02 | +0.03% | $202.72 | $203.98 | $199.47 | 605.00K |
| 2026-07-24 | $200.96 | +0.66% | $201.95 | $203.75 | $199.30 | 639.60K |
| 2026-07-23 | $199.64 | -0.80% | $197.65 | $200.30 | $196.04 | 584.50K |
| 2026-07-22 | $201.26 | +3.74% | $197.56 | $204.07 | $197.56 | 637.10K |
| 2026-07-21 | $194.01 | +3.55% | $190.37 | $194.73 | $189.63 | 528.00K |
| 2026-07-20 | $187.36 | -0.96% | $188.09 | $189.55 | $186.33 | 556.80K |
| 2026-07-17 | $189.17 | -1.05% | $189.33 | $192.38 | $188.56 | 628.50K |
| 2026-07-16 | $191.18 | -0.95% | $191.36 | $192.00 | $187.89 | 748.30K |
| 2026-07-15 | $193.02 | -0.25% | $193.51 | $195.97 | $191.28 | 469.80K |
| 2026-07-14 | $193.51 | +0.02% | $197.66 | $200.10 | $192.31 | 854.20K |
| 2026-07-13 | $193.47 | -1.71% | $194.33 | $195.00 | $191.01 | 847.80K |
| 2026-07-10 | $196.83 | -0.98% | $197.79 | $199.21 | $195.14 | 472.50K |
| 2026-07-09 | $198.78 | +3.57% | $194.45 | $199.48 | $193.01 | 535.70K |
| 2026-07-08 | $191.93 | -2.38% | $192.76 | $193.88 | $187.53 | 875.80K |
| 2026-07-07 | $196.61 | -2.62% | $201.68 | $202.42 | $194.90 | 773.50K |
| 2026-07-06 | $201.91 | -1.09% | $205.62 | $206.75 | $198.48 | 644.90K |
| 2026-07-02 | $204.13 | +2.69% | $203.05 | $206.18 | $200.76 | 733.60K |
| 2026-07-01 | $198.79 | -0.41% | $200.97 | $205.13 | $198.54 | 825.50K |
| 2026-06-30 | $199.61 | -1.24% | $201.43 | $203.05 | $197.45 | 712.50K |
| 2026-06-29 | $202.12 | -2.80% | $204.59 | $207.00 | $200.56 | 529.90K |
| 2026-06-26 | $207.95 | +1.63% | $205.31 | $210.99 | $205.00 | 793.80K |
| 2026-06-25 | $204.62 | +1.18% | $206.63 | $207.00 | $201.11 | 634.50K |
| 2026-06-24 | $202.24 | -2.12% | $200.25 | $205.88 | $199.93 | 864.20K |
| 2026-06-23 | $206.61 | -3.75% | $208.61 | $212.74 | $206.19 | 581.80K |
| 2026-06-22 | $214.65 | -0.08% | $210.06 | $215.99 | $210.00 | 784.70K |
| 2026-06-18 | $214.82 | -1.65% | $217.70 | $223.20 | $212.84 | 1.63M |
| 2026-06-17 | $218.42 | -1.40% | $219.37 | $227.79 | $217.27 | 1.31M |
| 2026-06-16 | $221.53 | +2.79% | $217.16 | $222.07 | $215.28 | 693.00K |
| 2026-06-15 | $215.52 | +3.83% | $218.81 | $220.04 | $214.32 | 1.04M |
| 2026-06-12 | $207.57 | +1.47% | $206.90 | $208.76 | $203.77 | 723.50K |
| 2026-06-11 | $204.57 | +3.81% | $196.82 | $205.25 | $195.76 | 796.00K |
| 2026-06-10 | $197.07 | -3.77% | $200.41 | $204.99 | $196.81 | 969.30K |
| 2026-06-09 | $204.79 | -0.44% | $207.80 | $208.80 | $200.16 | 734.70K |
| 2026-06-08 | $205.70 | -0.18% | $206.50 | $209.28 | $205.05 | 626.70K |
| 2026-06-05 | $206.07 | -6.40% | $216.07 | $216.59 | $205.55 | 755.40K |
| 2026-06-04 | $220.17 | +1.56% | $220.00 | $224.00 | $219.09 | 398.60K |
| 2026-06-03 | $216.79 | -1.27% | $216.79 | $220.05 | $216.00 | 618.40K |
| 2026-06-02 | $219.58 | +0.79% | $218.23 | $219.80 | $213.72 | 660.90K |
| 2026-06-01 | $217.86 | -2.95% | $218.75 | $220.59 | $214.02 | 533.50K |
| 2026-05-29 | $224.48 | +0.81% | $222.96 | $228.15 | $221.66 | 669.20K |
| 2026-05-28 | $222.68 | +1.99% | $216.30 | $223.81 | $213.50 | 650.40K |
| 2026-05-27 | $218.33 | -3.37% | $222.09 | $224.78 | $218.16 | 631.00K |
| 2026-05-26 | $225.95 | +2.57% | $224.65 | $227.36 | $222.80 | 677.30K |
| 2026-05-22 | $220.29 | -0.92% | $221.00 | $221.86 | $216.90 | 410.70K |