Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Royal Gold, Inc. (RGLD)

Compare
164.56
+0.30
+(0.18%)
At close: April 2 at 4:00:00 PM EDT
164.56
0.00
(0.00%)
Pre-Market: 4:25:51 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025163.61164.78161.44164.56164.56409,900
Apr 1, 2025163.02164.51161.62164.26164.26526,300
Mar 31, 2025163.26164.96159.84163.51163.51861,700
Mar 28, 2025163.61164.18160.08162.19162.19526,000
Mar 27, 2025160.65163.87160.36161.30161.30524,500
Mar 26, 2025161.14161.39159.34159.34159.34373,800
Mar 25, 2025158.33162.20158.01160.23160.23435,100
Mar 24, 2025157.41159.23156.00157.17157.17380,700
Mar 21, 2025154.05157.46152.62157.01157.011,404,700
Mar 20, 2025154.26156.70153.29155.29155.29418,200
Mar 19, 2025154.38155.17152.89154.76154.76541,800
Mar 18, 2025157.65158.94154.40154.65154.65525,500
Mar 17, 2025154.70156.00154.41155.09155.09410,100
Mar 14, 2025155.03155.48152.70154.20154.20425,500
Mar 13, 2025153.94156.22151.70153.54153.54527,800
Mar 12, 2025153.52154.09151.54153.40153.40265,100
Mar 11, 2025154.53157.67153.12153.89153.89459,800
Mar 10, 2025153.65156.35151.30152.20152.20707,300
Mar 7, 2025150.29155.24149.66154.17154.17557,500
Mar 6, 2025148.70150.66148.25150.18150.18331,300
Mar 5, 2025147.71150.87147.20150.66150.66433,200
Mar 4, 2025149.29150.00146.88147.73147.73366,700
Mar 3, 2025148.29150.15147.06147.56147.56381,100
Feb 28, 2025144.00147.14142.95147.00147.00377,600
Feb 27, 2025148.29148.95144.80145.04145.04349,400
Feb 26, 2025149.17152.29148.00150.42150.42364,200
Feb 25, 2025150.44151.02147.50150.86150.86384,400
Feb 24, 2025149.45151.56147.52151.11151.11488,400
Feb 21, 2025151.39151.65147.97148.45148.45524,100
Feb 20, 2025149.20152.37149.20152.24152.24407,900
Feb 19, 2025148.11149.79147.41149.24149.24352,700
Feb 18, 2025148.12149.67146.18149.10149.10545,500
Feb 14, 2025155.03155.64146.65146.83146.83880,200
Feb 13, 2025149.90155.58144.75153.49153.49878,600
Feb 12, 2025143.64148.49143.40147.19147.19473,400
Feb 11, 2025146.50146.69144.73144.87144.87366,900
Feb 10, 2025147.72147.85146.12147.07147.07319,300
Feb 7, 2025146.31146.79144.37144.48144.48414,200
Feb 6, 2025144.84145.26143.73144.95144.95358,700
Feb 5, 2025143.00146.43143.00144.84144.84606,400
Feb 4, 2025141.64142.82140.00142.00142.00488,800
Feb 3, 2025140.74142.41138.34140.88140.88698,000
Jan 31, 2025141.55142.24138.76139.82139.82629,200
Jan 30, 2025139.48141.94137.81141.33141.33459,300
Jan 29, 2025138.90139.61136.00137.46137.46292,000
Jan 28, 2025138.41139.37137.64139.03139.03244,400
Jan 27, 2025138.60138.60135.68138.41138.41324,600
Jan 24, 2025140.12140.90138.70139.44139.44335,500
Jan 23, 2025137.17138.88136.31138.81138.81357,000
Jan 22, 2025141.42141.48138.30138.68138.68308,100
Jan 21, 2025139.12141.55139.12140.73140.73314,900
Jan 17, 2025137.53139.39136.61138.54138.54331,300
Jan 16, 2025137.25139.85136.84138.30138.30344,200
Jan 15, 2025136.45137.01134.70136.79136.79518,200
Jan 14, 2025134.42136.30134.07135.48135.48499,200
Jan 13, 2025133.41134.90131.73134.03134.03419,500
Jan 10, 2025137.45139.29133.71134.68134.68363,200
Jan 8, 2025133.99136.53133.46136.25136.25402,200
Jan 7, 2025135.00136.92133.33133.63133.63376,200
Jan 6, 2025134.54135.24132.25132.55132.55418,200
Jan 3, 2025 0.45 Dividend
Jan 3, 2025134.18134.56132.94134.44134.44361,200
Jan 2, 2025133.36134.87133.36134.54134.09364,600
Dec 31, 2024131.07132.56131.00131.85131.41194,600
Dec 30, 2024132.74133.00130.67131.05130.61372,900
Dec 27, 2024132.52134.65132.03133.83133.38206,600
Dec 26, 2024133.42135.07132.90134.64134.19348,400
Dec 24, 2024133.97134.21132.43133.32132.87124,400
Dec 23, 2024133.15133.77131.91133.04132.60377,900
Dec 20, 2024134.56137.07133.07133.81133.361,386,700
Dec 19, 2024136.61137.74133.47134.10133.65466,300
Dec 18, 2024143.28143.45135.51135.65135.20457,500
Dec 17, 2024143.95144.84143.14144.27143.79339,200
Dec 16, 2024146.90146.90145.00145.68145.19354,200
Dec 13, 2024148.78149.58146.27146.93146.44434,300
Dec 12, 2024151.74152.25150.13150.26149.76616,600
Dec 11, 2024150.66154.18149.01153.82153.31493,800
Dec 10, 2024150.06150.48147.92148.22147.72328,200
Dec 9, 2024147.01150.43147.01148.41147.91418,400
Dec 6, 2024146.10146.10143.00144.26143.78269,100
Dec 5, 2024147.01148.37144.76146.08145.59258,300
Dec 4, 2024148.00148.92147.35147.76147.27201,000
Dec 3, 2024148.31150.64147.87148.37147.87394,000
Dec 2, 2024145.26147.82144.80147.34146.85375,500
Nov 29, 2024146.60147.97146.09146.26145.77163,300
Nov 27, 2024147.02148.32145.01145.67145.18420,100
Nov 26, 2024144.88146.49143.59146.31145.82304,700
Nov 25, 2024145.04146.74144.01144.88144.40551,400
Nov 22, 2024149.38149.83148.05148.99148.491,226,900
Nov 21, 2024149.31149.98147.23148.18147.68322,900
Nov 20, 2024147.07149.08147.01148.60148.10257,700
Nov 19, 2024147.27148.04145.29147.89147.40490,800
Nov 18, 2024142.18146.42142.18146.29145.80435,500
Nov 15, 2024140.81141.31139.60140.24139.77445,600
Nov 14, 2024138.15141.68138.15139.80139.33377,100
Nov 13, 2024142.50144.79139.58139.69139.22688,100
Nov 12, 2024142.00143.99137.63141.32140.85549,000
Nov 11, 2024145.00146.00141.20143.53143.05388,400
Nov 8, 2024146.92150.10145.87149.93149.43324,000
Nov 7, 2024151.41151.41144.81147.31146.82550,400
Nov 6, 2024142.95145.14137.52144.84144.36517,400
Nov 5, 2024146.28148.36145.70148.24147.74278,300
Nov 4, 2024145.47146.48143.50145.37144.88245,600
Nov 1, 2024146.36147.91144.80145.45144.96286,000
Oct 31, 2024149.29149.48145.51146.06145.57392,500
Oct 30, 2024153.45153.45150.38151.10150.59219,200
Oct 29, 2024152.21153.71151.63153.61153.10225,200
Oct 28, 2024150.00152.09149.77151.03150.52234,300
Oct 25, 2024150.59151.15149.11150.34149.84331,300
Oct 24, 2024152.21152.25147.84151.15150.64289,500
Oct 23, 2024153.25154.23150.92152.24151.73332,800
Oct 22, 2024154.18154.55153.02154.27153.75244,300
Oct 21, 2024155.00155.10151.88152.51152.00250,600
Oct 18, 2024149.93153.78149.50152.65152.14476,600
Oct 17, 2024148.28149.95147.33148.45147.95219,400
Oct 16, 2024146.85148.90145.50147.37146.88347,800
Oct 15, 2024142.17145.99142.17145.79145.30363,600
Oct 14, 2024140.95142.34140.48142.32141.84150,600
Oct 11, 2024141.06142.45140.81142.04141.56252,200
Oct 10, 2024138.31140.27137.79140.04139.57314,900
Oct 9, 2024137.41137.79135.78137.63137.17350,900
Oct 8, 2024135.13137.88135.00137.70137.24335,900
Oct 7, 2024138.10138.28136.40136.88136.42227,500
Oct 4, 2024 0.40 Dividend
Oct 4, 2024139.63140.72138.47138.97138.51178,100
Oct 3, 2024140.42141.10139.09139.68138.81219,200
Oct 2, 2024141.72143.43140.77141.92141.04145,600
Oct 1, 2024141.91143.04140.68141.85140.97216,800
Sep 30, 2024141.00141.08138.75140.30139.43426,400
Sep 27, 2024145.62146.33141.76141.80140.92668,300
Sep 26, 2024146.86147.51145.50145.62144.72419,400
Sep 25, 2024146.41147.17144.72146.50145.59335,800
Sep 24, 2024145.21147.65144.46146.36145.45431,700
Sep 23, 2024144.26145.58143.66143.78142.89636,200
Sep 20, 2024141.84144.58141.84143.61142.72763,100
Sep 19, 2024142.34142.39138.73140.41139.54334,800
Sep 18, 2024140.48144.39138.90139.14138.28293,800
Sep 17, 2024140.92142.28139.00140.26139.39215,100
Sep 16, 2024143.29143.29140.24141.05140.18291,400
Sep 13, 2024142.00145.59142.00143.19142.30395,700
Sep 12, 2024138.65141.97138.65140.82139.95315,300
Sep 11, 2024135.51136.86134.36136.55135.70194,800
Sep 10, 2024134.93136.32134.18136.08135.24204,000
Sep 9, 2024134.19135.08133.75134.93134.09195,700
Sep 6, 2024137.35138.38133.83134.04133.21180,600
Sep 5, 2024138.45139.75137.17137.53136.68219,000
Sep 4, 2024135.08137.13134.20136.70135.85275,500
Sep 3, 2024138.19139.16134.03135.09134.25319,900
Aug 30, 2024140.84142.01139.10140.17139.30240,700
Aug 29, 2024140.63142.77140.63141.29140.41164,400
Aug 28, 2024140.29141.10139.10140.22139.35189,700
Aug 27, 2024141.30142.13139.53141.80140.92165,200
Aug 26, 2024142.16142.32141.15141.58140.70186,800
Aug 23, 2024140.39141.39139.52141.15140.28256,700
Aug 22, 2024139.35139.79137.79138.87138.01256,500
Aug 21, 2024139.49141.25138.36140.97140.10274,400
Aug 20, 2024139.10141.05137.83138.82137.96194,800
Aug 19, 2024136.61138.25136.61138.02137.16283,100
Aug 16, 2024133.43136.57133.43136.53135.68306,100
Aug 15, 2024131.83133.39130.56132.76131.94294,400
Aug 14, 2024132.42132.42130.24131.54130.72237,200
Aug 13, 2024133.22134.76132.91133.33132.50423,100
Aug 12, 2024130.62133.81129.55133.47132.64379,600
Aug 9, 2024129.74130.00127.83129.56128.76294,000
Aug 8, 2024128.05131.95127.31127.93127.14377,400
Aug 7, 2024130.79130.79127.93128.45127.65359,800
Aug 6, 2024129.33131.10128.07129.17128.37288,600
Aug 5, 2024127.67132.19125.69129.33128.53421,300
Aug 2, 2024139.66141.05134.35134.62133.79342,000
Aug 1, 2024138.00139.36135.71137.55136.70294,000
Jul 31, 2024137.86139.12137.26138.12137.26526,900
Jul 30, 2024136.45137.46135.54136.54135.69225,500
Jul 29, 2024135.06136.18134.22135.65134.81229,700
Jul 26, 2024137.01137.50134.94135.09134.25250,100
Jul 25, 2024133.72137.31133.33135.34134.50288,600
Jul 24, 2024139.14140.18137.17137.37136.52418,000
Jul 23, 2024137.25138.87136.62138.31137.45201,600
Jul 22, 2024138.18138.40135.65137.44136.59255,300
Jul 19, 2024136.27138.96136.27138.18137.32251,500
Jul 18, 2024139.14139.99137.31138.67137.81227,500
Jul 17, 2024140.16140.95138.77139.58138.71239,400
Jul 16, 2024137.50140.64136.99140.06139.19332,000
Jul 15, 2024135.67137.89135.00136.80135.95224,900
Jul 12, 2024134.93136.59134.41136.23135.39334,600
Jul 11, 2024135.45136.45132.97135.89135.05441,900
Jul 10, 2024132.74134.56132.65133.09132.26275,200
Jul 9, 2024131.12131.74129.65131.36130.55207,400
Jul 8, 2024129.99131.26129.48131.14130.331,062,100
Jul 5, 2024 0.40 Dividend
Jul 5, 2024129.65131.61129.43131.00130.19184,700
Jul 3, 2024127.82130.45127.82129.43128.23181,700
Jul 2, 2024125.38127.00125.00126.35125.18306,800
Jul 1, 2024125.26126.30124.79125.01123.85189,900
Jun 28, 2024126.06127.16124.25125.16124.00353,100
Jun 27, 2024126.57127.09125.38125.68124.51276,900
Jun 26, 2024123.47125.16122.69124.94123.78269,100
Jun 25, 2024123.96124.41122.51123.16122.02294,700
Jun 24, 2024125.59126.08124.35124.62123.46315,400
Jun 21, 2024124.73125.38122.63124.85123.691,329,100
Jun 20, 2024122.17125.18122.17124.66123.50372,900
Jun 18, 2024121.01122.67120.47121.98120.85267,600
Jun 17, 2024120.69121.84120.00121.40120.27282,200
Jun 14, 2024121.03121.91120.06121.63120.50302,200
Jun 13, 2024121.00122.23119.72120.80119.68283,100
Jun 12, 2024124.26124.75121.40122.23121.10336,900
Jun 11, 2024123.00123.35121.42122.55121.41330,100
Jun 10, 2024123.45123.90122.16123.64122.49394,800
Jun 7, 2024127.68128.29123.46123.70122.55409,400
Jun 6, 2024128.73131.40127.85130.83129.62273,400
Jun 5, 2024127.15128.79126.76128.31127.12298,600
Jun 4, 2024127.04127.15125.10126.76125.58355,100
Jun 3, 2024128.14129.24127.86128.61127.42258,800
May 31, 2024128.29128.59125.77128.19127.00490,500
May 30, 2024128.64130.26127.24127.82126.64278,200
May 29, 2024129.77130.76128.17128.25127.06226,300
May 28, 2024129.30131.07129.13130.70129.49327,300
May 24, 2024129.69130.45128.19128.51127.32223,700
May 23, 2024130.25130.34128.08128.68127.49312,500
May 22, 2024132.87133.73129.77130.45129.24340,100
May 21, 2024133.54134.56132.21134.31133.06364,400
May 20, 2024133.85134.49132.18134.27133.03439,700
May 17, 2024131.17133.34130.38133.13131.90435,200
May 16, 2024129.71130.29128.80129.64128.44319,700
May 15, 2024129.70131.12128.21130.48129.27342,800
May 14, 2024127.47128.63126.47128.45127.26492,200
May 13, 2024127.36127.56125.17126.45125.28231,100
May 10, 2024126.76128.20125.37127.24126.06397,200
May 9, 2024124.00125.83121.98125.37124.21439,300
May 8, 2024123.30124.16122.51123.41122.27380,400
May 7, 2024124.21124.78123.35124.00122.85389,300
May 6, 2024124.48125.51123.70123.91122.76379,500
May 3, 2024122.69122.69121.00122.29121.16276,100
May 2, 2024119.85122.37118.61121.55120.42275,700
May 1, 2024121.20123.10120.29120.85119.73382,800
Apr 30, 2024121.62122.89120.05120.13119.02569,300
Apr 29, 2024124.64125.10122.39124.26123.11294,700
Apr 26, 2024125.00125.32123.86124.58123.43379,800
Apr 25, 2024121.38124.63120.10124.19123.04401,400
Apr 24, 2024119.61121.08119.33120.93119.81463,300
Apr 23, 2024118.00121.59118.00120.41119.29350,700
Apr 22, 2024119.26121.54118.22118.82117.72704,000
Apr 19, 2024121.96123.74121.50122.73121.59463,800
Apr 18, 2024123.43124.38121.15121.66120.53465,300
Apr 17, 2024122.58123.40121.04123.00121.86860,200
Apr 16, 2024119.60122.27119.03121.05119.93532,200
Apr 15, 2024120.01121.97118.97121.01119.89601,100
Apr 12, 2024124.60124.90119.45120.07118.96838,900
Apr 11, 2024123.77124.07121.07122.74121.60348,600
Apr 10, 2024121.94123.89120.91122.99121.85366,200
Apr 9, 2024124.78126.20123.27124.83123.67653,200
Apr 8, 2024125.73126.28121.98122.60121.46403,900
Apr 5, 2024122.42125.39121.15125.35124.19731,700
Apr 4, 2024 0.40 Dividend
Apr 4, 2024122.42124.21120.15122.40121.27661,700
Apr 3, 2024122.56123.05121.60122.75121.22428,800

Related Tickers

FNV Franco-Nevada Corporation
157.01
-0.39%
 
WPM Wheaton Precious Metals Corp.
77.66
+1.08%
 
AU AngloGold Ashanti plc
37.60
+0.32%
 
AEM Agnico Eagle Mines Limited
107.53
-0.66%
 
OR Osisko Gold Royalties Ltd
21.03
+0.38%
 
SAND Sandstorm Gold Ltd.
7.49
0.00%
 
KGC Kinross Gold Corporation
12.85
+1.98%
 
PAAS Pan American Silver Corp.
25.97
+1.45%
 
AGI Alamos Gold Inc.
26.51
-0.93%
 
SA Seabridge Gold Inc.
11.23
-1.92%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.