Canada markets close in 5 hours 33 minutes

Royal Gold, Inc. (RGLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
127.28-3.29 (-2.52%)
As of 10:27AM EST. Market open.
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 2023130.76131.25126.77127.28127.2857,041
Feb 01, 2023126.50131.43126.39130.57130.57453,300
Jan 31, 2023126.89127.65125.62127.03127.031,094,900
Jan 30, 2023127.94128.84127.52127.85127.85350,000
Jan 27, 2023129.20129.23127.61128.16128.16238,700
Jan 26, 2023131.23131.60128.13129.72129.72391,700
Jan 25, 2023127.50131.89127.50131.43131.43459,600
Jan 24, 2023125.04128.60125.04128.31128.31314,700
Jan 23, 2023125.21126.62124.20126.34126.34306,500
Jan 20, 2023123.97126.28123.61126.07126.07264,000
Jan 19, 2023123.14125.73122.43125.11125.11396,700
Jan 18, 2023125.26126.43122.44122.59122.59301,200
Jan 17, 2023127.92127.94123.63123.86123.86635,500
Jan 13, 2023127.04129.22127.01128.65128.65436,900
Jan 12, 2023126.00127.84124.26126.78126.78338,300
Jan 11, 2023124.89125.12122.51124.43124.43399,400
Jan 10, 2023122.40124.77121.76124.73124.73397,500
Jan 09, 2023125.79125.80122.21122.41122.41543,100
Jan 06, 2023123.02126.48122.30124.79124.79623,800
Jan 05, 2023117.42120.62116.76120.53120.53358,200
Jan 05, 20230.375 Dividend
Jan 04, 2023118.77120.97118.77119.22118.85682,100
Jan 03, 2023114.29116.98114.29116.83116.46584,500
Dec 30, 2022112.65112.95111.50112.72112.37302,900
Dec 29, 2022112.87113.41111.98112.25111.90368,400
Dec 28, 2022113.53114.06111.21111.50111.15321,900
Dec 27, 2022113.34115.89113.00114.41114.05340,000
Dec 23, 2022112.49113.70110.91112.84112.49340,600
Dec 22, 2022111.15111.85109.73111.79111.44443,700
Dec 21, 2022111.09112.70110.66111.98111.63470,900
Dec 20, 2022109.00111.76108.65110.39110.04529,100
Dec 19, 2022107.93108.28105.78106.53106.19424,100
Dec 16, 2022106.44108.28106.35107.40107.061,812,600
Dec 15, 2022108.84109.73106.58106.95106.61526,900
Dec 14, 2022112.27113.16110.32111.56111.21548,300
Dec 13, 2022112.78113.73110.68112.44112.09520,600
Dec 12, 2022109.18109.63106.76108.99108.65561,000
Dec 09, 2022112.80113.63110.40110.55110.20328,700
Dec 08, 2022112.53113.13111.35111.99111.64311,400
Dec 07, 2022112.05113.13110.66111.60111.25341,700
Dec 06, 2022111.86112.49110.23110.67110.32388,400
Dec 05, 2022112.64112.64110.04110.47110.12378,000
Dec 02, 2022112.07114.63111.81113.72113.36381,500
Dec 01, 2022114.61116.04112.54114.00113.64603,900
Nov 30, 2022109.90112.74108.44112.33111.98660,300
Nov 29, 2022106.67109.04106.50108.73108.39933,300
Nov 28, 2022108.01108.34105.08105.21104.88275,900
Nov 25, 2022109.34109.70107.92108.52108.18136,100
Nov 23, 2022108.96110.71107.66110.10109.75284,100
Nov 22, 2022105.91110.12105.84109.48109.14408,100
Nov 21, 2022104.34105.12103.63104.99104.66217,100
Nov 18, 2022101.64104.47101.64104.40104.07221,400
Nov 17, 2022103.29104.16101.93102.95102.63279,000
Nov 16, 2022105.65106.73104.93105.71105.38276,600
Nov 15, 2022107.56107.99104.61105.65105.32347,800
Nov 14, 2022104.76106.80103.02106.48106.15377,000
Nov 11, 2022105.53106.33103.07105.10104.77317,700
Nov 10, 2022104.59106.64104.40105.03104.70535,200
Nov 09, 2022101.00102.2699.83100.67100.35493,900
Nov 08, 202295.88102.4295.65101.43101.11556,300
Nov 07, 202295.6997.2795.3795.8695.56495,300
Nov 04, 202290.4096.0290.4095.6895.38869,100
Nov 03, 202289.6589.8186.7587.5787.29967,500
Nov 02, 202297.8598.1591.9392.0791.78651,300
Nov 01, 202296.8197.4495.6497.1396.82480,000
Oct 31, 202295.7796.4994.4694.9694.66600,700
Oct 28, 202296.0096.7595.2496.6596.35245,300
Oct 27, 202298.4998.8996.9597.0696.75304,600
Oct 26, 202297.2699.9297.0398.4598.14406,200
Oct 25, 202294.8596.4394.6296.3696.06294,500
Oct 24, 202294.2694.9193.2294.4394.13294,000
Oct 21, 202292.4895.9491.5795.3095.00483,500
Oct 20, 202291.1393.2990.4591.5891.29342,200
Oct 19, 202291.1791.7190.0090.8090.51482,800
Oct 18, 202292.8793.5892.2593.4893.19407,900
Oct 17, 202291.4893.7691.2791.6791.38471,900
Oct 14, 202291.8591.8989.0789.5389.25382,300
Oct 13, 202291.1193.6287.6892.5992.30503,700
Oct 12, 202294.8296.0093.4294.3294.02316,500
Oct 11, 202293.7996.7893.1194.7994.49462,500
Oct 10, 202293.2595.2192.5693.7993.49334,000
Oct 07, 202297.9998.3393.7193.8893.58578,800
Oct 06, 202296.7699.6696.7699.4399.12435,700
Oct 06, 20220.35 Dividend
Oct 05, 202297.1997.7395.6997.4996.83328,100
Oct 04, 202297.8899.7797.5999.1198.44419,800
Oct 03, 202295.3197.9494.2096.4695.81645,200
Sept 30, 202292.4095.3092.2993.8293.19545,600
Sept 29, 202292.3093.7991.6692.9292.30592,300
Sept 28, 202288.2093.0088.2092.8492.22682,500
Sept 27, 202287.5688.2986.1586.6686.08412,700
Sept 26, 202287.4588.4384.5486.4685.88529,300
Sept 23, 202289.8789.9587.0688.2087.61512,300
Sept 22, 202292.9493.7791.2291.8891.26310,500
Sept 21, 202293.4394.6191.7392.3891.76393,600
Sept 20, 202292.4193.3091.1592.6492.02367,400
Sept 19, 202292.2094.1891.8093.7293.09397,500
Sept 16, 202291.3494.7290.3793.2692.63891,500
Sept 15, 202292.8993.5690.6991.7191.09643,900
Sept 14, 202293.5794.8892.9993.5992.96382,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...