Canada markets closed

Royal Gold, Inc. (RGLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
124.58+0.39 (+0.31%)
At close: 04:00PM EDT
124.50 -0.08 (-0.06%)
After hours: 07:53PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024125.00125.32123.86124.58124.58370,700
Apr 25, 2024121.38124.63120.10124.19124.19401,400
Apr 24, 2024119.61121.08119.33120.93120.93463,300
Apr 23, 2024118.00121.59118.00120.41120.41350,700
Apr 22, 2024119.26121.54118.22118.82118.82704,000
Apr 19, 2024121.96123.74121.50122.73122.73463,800
Apr 18, 2024123.43124.38121.15121.66121.66465,300
Apr 17, 2024122.58123.40121.04123.00123.00860,200
Apr 16, 2024119.60122.27119.03121.05121.05532,200
Apr 15, 2024120.01121.97118.97121.01121.01601,100
Apr 12, 2024124.60124.90119.45120.07120.07838,900
Apr 11, 2024123.77124.07121.07122.74122.74348,600
Apr 10, 2024121.94123.89120.91122.99122.99366,200
Apr 09, 2024124.78126.20123.27124.83124.83653,200
Apr 08, 2024125.73126.28121.98122.60122.60403,900
Apr 05, 2024122.42125.39121.15125.35125.35731,700
Apr 04, 2024122.42124.21120.15122.40122.40661,700
Apr 04, 20240.4 Dividend
Apr 03, 2024122.56123.05121.60122.75122.35428,800
Apr 02, 2024122.94124.19121.55122.72122.32439,800
Apr 01, 2024124.66124.66121.85122.47122.07394,600
Mar 28, 2024120.63122.44118.89121.81121.41611,800
Mar 27, 2024112.11119.87111.43119.19118.80821,000
Mar 26, 2024112.18112.25110.01110.06109.70199,000
Mar 25, 2024110.30112.29110.26111.00110.64399,700
Mar 22, 2024109.37110.26108.95109.17108.81298,100
Mar 21, 2024112.60113.30110.01110.26109.90359,400
Mar 20, 2024107.75112.86107.33111.80111.44379,300
Mar 19, 2024109.34109.40107.92108.35108.00400,600
Mar 18, 2024111.01111.52109.92110.19109.83366,100
Mar 15, 2024111.54112.41111.20111.54111.181,258,600
Mar 14, 2024113.45113.66111.08111.66111.30386,900
Mar 13, 2024112.66114.73112.66114.12113.75341,600
Mar 12, 2024113.37113.55111.42112.04111.67353,900
Mar 11, 2024113.00116.29112.07114.91114.54675,100
Mar 08, 2024112.66113.00110.78112.75112.38456,600
Mar 07, 2024111.81112.48110.88111.72111.36395,100
Mar 06, 2024111.38113.00110.45110.74110.38390,400
Mar 05, 2024111.38111.97109.40110.43110.07531,100
Mar 04, 2024107.58111.56107.52110.34109.98595,000
Mar 01, 2024103.59106.60101.94105.65105.31489,700
Feb 29, 2024102.48103.15101.76102.63102.30491,300
Feb 28, 2024102.48102.59100.55101.30100.97371,000
Feb 27, 2024105.00105.35102.60102.98102.64392,200
Feb 26, 2024105.41105.41103.50104.57104.23371,200
Feb 23, 2024104.15106.87103.62106.76106.41467,900
Feb 22, 2024105.19105.28103.78104.21103.87486,200
Feb 21, 2024106.91106.91105.25106.49106.14430,000
Feb 20, 2024109.00111.03106.93107.22106.87584,800
Feb 16, 2024108.82110.75107.70108.65108.30540,800
Feb 15, 2024110.52113.00108.95109.27108.91954,700
Feb 14, 2024107.20107.77106.27107.59107.24509,300
Feb 13, 2024110.11110.16106.18106.36106.01469,500
Feb 12, 2024111.36112.58111.28112.06111.69244,700
Feb 09, 2024111.40111.98110.56111.66111.30252,000
Feb 08, 2024111.59112.51111.20112.12111.75324,800
Feb 07, 2024112.77113.15111.98112.48112.11255,400
Feb 06, 2024112.02113.27111.76112.90112.53162,400
Feb 05, 2024112.11112.41111.00111.78111.42230,400
Feb 02, 2024114.70114.71112.50113.99113.62257,900
Feb 01, 2024115.20117.66115.20116.99116.61293,100
Jan 31, 2024115.37117.61114.23114.39114.02472,400
Jan 30, 2024116.07116.88114.15115.04114.67346,600
Jan 29, 2024115.73116.49113.87116.43116.05236,600
Jan 26, 2024115.92117.27115.05115.09114.71198,100
Jan 25, 2024116.56116.76115.51116.07115.69213,100
Jan 24, 2024120.60121.77114.20114.88114.51310,700
Jan 23, 2024117.70119.07117.04119.04118.65235,200
Jan 22, 2024115.25117.20115.00116.81116.43219,100
Jan 19, 2024116.34116.55114.59116.34115.96332,500
Jan 18, 2024117.06117.06115.68115.76115.38276,900
Jan 17, 2024119.03119.56116.42116.74116.36492,100
Jan 16, 2024120.60121.58120.06120.97120.58392,300
Jan 12, 2024123.10125.33122.08122.47122.07252,400
Jan 11, 2024121.78122.66119.28120.88120.49365,800
Jan 10, 2024120.65122.00120.10121.78121.38306,500
Jan 09, 2024120.09120.43119.03120.40120.01344,600
Jan 08, 2024117.35120.13116.65120.07119.68336,800
Jan 05, 2024118.04120.06117.32118.38117.99267,300
Jan 04, 2024118.02119.26117.15118.56118.17413,300
Jan 04, 20240.4 Dividend
Jan 03, 2024117.76118.62116.12118.46117.68551,400
Jan 02, 2024121.34122.11119.10119.81119.02292,800
Dec 29, 2023121.03121.74119.31120.96120.16337,400
Dec 28, 2023123.41124.37121.80122.00121.19210,800
Dec 27, 2023123.42125.09123.21124.30123.48236,800
Dec 26, 2023122.63123.53121.71123.35122.53171,400
Dec 22, 2023123.51124.95122.30122.44121.63254,700
Dec 21, 2023121.76122.69121.10121.83121.02221,700
Dec 20, 2023122.98123.37120.16120.20119.40316,700
Dec 19, 2023120.58124.23120.58122.75121.94385,400
Dec 18, 2023119.86121.38119.67120.42119.62368,100
Dec 15, 2023120.54121.49118.46119.08118.291,072,100
Dec 14, 2023121.44124.07121.00121.56120.75486,200
Dec 13, 2023114.25120.12113.80120.08119.28536,000
Dec 12, 2023117.84117.84113.97114.26113.50313,000
Dec 11, 2023116.82117.96115.68117.92117.14265,800
Dec 08, 2023117.92120.00116.71118.19117.41323,100
Dec 07, 2023119.97120.47118.34119.71118.92267,100
Dec 06, 2023119.79119.79118.23119.43118.64304,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...