NasdaqGS - Delayed Quote USD

Royal Gold, Inc. (RGLD)

122.73 +1.07 (+0.88%)
At close: April 19 at 4:00 PM EDT
122.77 +0.04 (+0.03%)
After hours: April 19 at 6:33 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 121.96 123.74 121.50 122.73 122.73 463,800
Apr 18, 2024 123.43 124.38 121.15 121.66 121.66 465,300
Apr 17, 2024 122.58 123.40 121.04 123.00 123.00 860,200
Apr 16, 2024 119.60 122.27 119.03 121.05 121.05 532,200
Apr 15, 2024 120.01 121.97 118.97 121.01 121.01 601,100
Apr 12, 2024 124.60 124.90 119.45 120.07 120.07 838,900
Apr 11, 2024 123.77 124.07 121.07 122.74 122.74 348,600
Apr 10, 2024 121.94 123.89 120.91 122.99 122.99 366,200
Apr 9, 2024 124.78 126.20 123.27 124.83 124.83 653,200
Apr 8, 2024 125.73 126.28 121.98 122.60 122.60 403,900
Apr 5, 2024 122.42 125.39 121.15 125.35 125.35 731,700
Apr 4, 2024 0.40 Dividend
Apr 4, 2024 122.42 124.21 120.15 122.40 122.40 661,700
Apr 3, 2024 122.56 123.05 121.60 122.75 122.35 428,800
Apr 2, 2024 122.94 124.19 121.55 122.72 122.32 439,800
Apr 1, 2024 124.66 124.66 121.85 122.47 122.07 394,600
Mar 28, 2024 120.63 122.44 118.89 121.81 121.41 611,800
Mar 27, 2024 112.11 119.87 111.43 119.19 118.80 821,000
Mar 26, 2024 112.18 112.25 110.01 110.06 109.70 199,000
Mar 25, 2024 110.30 112.29 110.26 111.00 110.64 399,700
Mar 22, 2024 109.37 110.26 108.95 109.17 108.81 298,100
Mar 21, 2024 112.60 113.30 110.01 110.26 109.90 359,400
Mar 20, 2024 107.75 112.86 107.33 111.80 111.44 379,300
Mar 19, 2024 109.34 109.40 107.92 108.35 108.00 400,600
Mar 18, 2024 111.01 111.52 109.92 110.19 109.83 366,100
Mar 15, 2024 111.54 112.41 111.20 111.54 111.18 1,258,600
Mar 14, 2024 113.45 113.66 111.08 111.66 111.30 386,900
Mar 13, 2024 112.66 114.73 112.66 114.12 113.75 341,600
Mar 12, 2024 113.37 113.55 111.42 112.04 111.67 353,900
Mar 11, 2024 113.00 116.29 112.07 114.91 114.54 675,100
Mar 8, 2024 112.66 113.00 110.78 112.75 112.38 456,600
Mar 7, 2024 111.81 112.48 110.88 111.72 111.36 395,100
Mar 6, 2024 111.38 113.00 110.45 110.74 110.38 390,400
Mar 5, 2024 111.38 111.97 109.40 110.43 110.07 531,100
Mar 4, 2024 107.58 111.56 107.52 110.34 109.98 595,000
Mar 1, 2024 103.59 106.60 101.94 105.65 105.31 489,700
Feb 29, 2024 102.48 103.15 101.76 102.63 102.30 491,300
Feb 28, 2024 102.48 102.59 100.55 101.30 100.97 371,000
Feb 27, 2024 105.00 105.35 102.60 102.98 102.64 392,200
Feb 26, 2024 105.41 105.41 103.50 104.57 104.23 371,200
Feb 23, 2024 104.15 106.87 103.62 106.76 106.41 467,900
Feb 22, 2024 105.19 105.28 103.78 104.21 103.87 486,200
Feb 21, 2024 106.91 106.91 105.25 106.49 106.14 430,000
Feb 20, 2024 109.00 111.03 106.93 107.22 106.87 584,800
Feb 16, 2024 108.82 110.75 107.70 108.65 108.30 540,800
Feb 15, 2024 110.52 113.00 108.95 109.27 108.91 954,700
Feb 14, 2024 107.20 107.77 106.27 107.59 107.24 509,300
Feb 13, 2024 110.11 110.16 106.18 106.36 106.01 469,500
Feb 12, 2024 111.36 112.58 111.28 112.06 111.69 244,700
Feb 9, 2024 111.40 111.98 110.56 111.66 111.30 252,000
Feb 8, 2024 111.59 112.51 111.20 112.12 111.75 324,800
Feb 7, 2024 112.77 113.15 111.98 112.48 112.11 255,400
Feb 6, 2024 112.02 113.27 111.76 112.90 112.53 162,400
Feb 5, 2024 112.11 112.41 111.00 111.78 111.42 230,400
Feb 2, 2024 114.70 114.71 112.50 113.99 113.62 257,900
Feb 1, 2024 115.20 117.66 115.20 116.99 116.61 293,100
Jan 31, 2024 115.37 117.61 114.23 114.39 114.02 472,400
Jan 30, 2024 116.07 116.88 114.15 115.04 114.67 346,600
Jan 29, 2024 115.73 116.49 113.87 116.43 116.05 236,600
Jan 26, 2024 115.92 117.27 115.05 115.09 114.71 198,100
Jan 25, 2024 116.56 116.76 115.51 116.07 115.69 213,100
Jan 24, 2024 120.60 121.77 114.20 114.88 114.51 310,700
Jan 23, 2024 117.70 119.07 117.04 119.04 118.65 235,200
Jan 22, 2024 115.25 117.20 115.00 116.81 116.43 219,100
Jan 19, 2024 116.34 116.55 114.59 116.34 115.96 332,500
Jan 18, 2024 117.06 117.06 115.68 115.76 115.38 276,900
Jan 17, 2024 119.03 119.56 116.42 116.74 116.36 492,100
Jan 16, 2024 120.60 121.58 120.06 120.97 120.58 392,300
Jan 12, 2024 123.10 125.33 122.08 122.47 122.07 252,400
Jan 11, 2024 121.78 122.66 119.28 120.88 120.49 365,800
Jan 10, 2024 120.65 122.00 120.10 121.78 121.38 306,500
Jan 9, 2024 120.09 120.43 119.03 120.40 120.01 344,600
Jan 8, 2024 117.35 120.13 116.65 120.07 119.68 336,800
Jan 5, 2024 118.04 120.06 117.32 118.38 117.99 267,300
Jan 4, 2024 0.40 Dividend
Jan 4, 2024 118.02 119.26 117.15 118.56 118.17 413,300
Jan 3, 2024 117.76 118.62 116.12 118.46 117.68 551,400
Jan 2, 2024 121.34 122.11 119.10 119.81 119.02 292,800
Dec 29, 2023 121.03 121.74 119.31 120.96 120.16 337,400
Dec 28, 2023 123.41 124.37 121.80 122.00 121.19 210,800
Dec 27, 2023 123.42 125.09 123.21 124.30 123.48 236,800
Dec 26, 2023 122.63 123.53 121.71 123.35 122.53 171,400
Dec 22, 2023 123.51 124.95 122.30 122.44 121.63 254,700
Dec 21, 2023 121.76 122.69 121.10 121.83 121.02 221,700
Dec 20, 2023 122.98 123.37 120.16 120.20 119.40 316,700
Dec 19, 2023 120.58 124.23 120.58 122.75 121.94 385,400
Dec 18, 2023 119.86 121.38 119.67 120.42 119.62 368,100
Dec 15, 2023 120.54 121.49 118.46 119.08 118.29 1,072,100
Dec 14, 2023 121.44 124.07 121.00 121.56 120.75 486,200
Dec 13, 2023 114.25 120.12 113.80 120.08 119.28 536,000
Dec 12, 2023 117.84 117.84 113.97 114.26 113.50 313,000
Dec 11, 2023 116.82 117.96 115.68 117.92 117.14 265,800
Dec 8, 2023 117.92 120.00 116.71 118.19 117.41 323,100
Dec 7, 2023 119.97 120.47 118.34 119.71 118.92 267,100
Dec 6, 2023 119.79 119.79 118.23 119.43 118.64 304,800
Dec 5, 2023 120.14 120.52 117.88 118.27 117.49 440,600
Dec 4, 2023 120.89 121.73 119.59 121.04 120.24 399,100
Dec 1, 2023 121.80 123.56 121.80 122.84 122.03 352,800
Nov 30, 2023 121.33 122.09 120.83 121.80 120.99 324,800
Nov 29, 2023 121.05 121.96 119.73 121.55 120.74 384,400
Nov 28, 2023 120.00 123.12 119.87 121.60 120.79 567,200
Nov 27, 2023 118.43 120.36 118.15 119.54 118.75 538,800
Nov 24, 2023 116.41 117.74 116.41 117.19 116.41 115,000
Nov 22, 2023 115.97 117.07 115.60 116.22 115.45 254,000
Nov 21, 2023 113.80 117.05 113.80 116.08 115.31 477,700
Nov 20, 2023 111.22 112.92 110.20 112.89 112.14 252,800
Nov 17, 2023 113.98 114.05 111.39 111.69 110.95 301,100
Nov 16, 2023 111.62 114.84 111.25 113.80 113.05 538,400
Nov 15, 2023 110.16 111.44 109.50 111.18 110.44 331,300
Nov 14, 2023 107.76 111.16 107.76 110.69 109.96 445,200
Nov 13, 2023 106.88 108.04 105.85 105.90 105.20 365,300
Nov 10, 2023 105.81 107.27 105.00 107.13 106.42 402,700
Nov 9, 2023 105.47 107.62 104.76 106.13 105.43 337,700
Nov 8, 2023 106.78 107.15 105.02 105.53 104.83 387,800
Nov 7, 2023 108.54 108.54 104.87 107.31 106.60 346,500
Nov 6, 2023 110.08 111.48 109.21 109.39 108.67 442,000
Nov 3, 2023 108.11 111.96 107.45 110.84 110.11 553,300
Nov 2, 2023 105.83 106.66 104.18 106.63 105.92 532,500
Nov 1, 2023 104.28 104.87 103.09 104.69 104.00 492,400
Oct 31, 2023 106.03 106.87 103.58 104.33 103.64 544,300
Oct 30, 2023 106.78 106.92 105.41 106.22 105.52 367,100
Oct 27, 2023 105.55 106.73 104.33 106.57 105.86 459,800
Oct 26, 2023 107.07 107.65 104.43 105.31 104.61 476,900
Oct 25, 2023 108.10 110.04 107.05 107.07 106.36 317,700
Oct 24, 2023 107.92 109.28 107.37 108.91 108.19 293,300
Oct 23, 2023 109.57 110.22 107.65 108.31 107.59 365,500
Oct 20, 2023 111.50 113.11 110.19 110.21 109.48 341,800
Oct 19, 2023 111.07 111.79 109.59 111.07 110.33 378,200
Oct 18, 2023 113.22 114.37 110.93 111.06 110.32 419,400
Oct 17, 2023 109.74 112.39 109.58 112.04 111.30 434,700
Oct 16, 2023 108.64 110.70 107.93 109.69 108.96 279,400
Oct 13, 2023 108.45 109.58 107.72 108.88 108.16 498,300
Oct 12, 2023 106.96 107.38 104.53 105.50 104.80 317,600
Oct 11, 2023 107.53 108.01 105.94 107.04 106.33 334,700
Oct 10, 2023 105.62 106.53 105.47 106.01 105.31 393,700
Oct 9, 2023 106.25 106.90 105.11 105.73 105.03 299,900
Oct 6, 2023 104.08 105.63 103.49 104.54 103.85 386,900
Oct 5, 2023 0.38 Dividend
Oct 5, 2023 102.25 103.89 102.01 103.82 103.13 379,600
Oct 4, 2023 103.49 103.50 101.89 103.01 101.96 410,200
Oct 3, 2023 102.22 104.37 101.82 103.27 102.21 314,800
Oct 2, 2023 105.47 105.49 102.21 102.87 101.82 343,600
Sep 29, 2023 108.21 108.21 105.36 106.33 105.24 327,400
Sep 28, 2023 105.73 107.00 105.20 106.76 105.67 340,200
Sep 27, 2023 108.00 108.00 104.90 106.02 104.93 374,300
Sep 26, 2023 109.63 110.21 108.61 108.67 107.56 326,800
Sep 25, 2023 112.00 112.31 109.89 110.43 109.30 374,200
Sep 22, 2023 113.99 115.00 112.22 112.31 111.16 263,900
Sep 21, 2023 113.58 114.91 112.84 113.41 112.25 417,200
Sep 20, 2023 113.98 116.32 113.98 115.46 114.28 266,800
Sep 19, 2023 114.26 114.50 113.09 114.04 112.87 334,100
Sep 18, 2023 113.12 113.99 111.89 113.85 112.68 280,900
Sep 15, 2023 111.21 113.12 111.21 112.57 111.42 868,400
Sep 14, 2023 109.61 111.81 109.23 110.62 109.49 367,200
Sep 13, 2023 108.77 109.87 108.57 109.79 108.67 324,300
Sep 12, 2023 108.19 110.12 108.19 109.01 107.89 172,100
Sep 11, 2023 110.41 110.60 108.63 109.55 108.43 262,000
Sep 8, 2023 109.69 110.92 108.76 108.91 107.79 251,600
Sep 7, 2023 108.67 109.64 107.66 109.33 108.21 250,500
Sep 6, 2023 107.67 108.85 106.60 108.73 107.62 235,500
Sep 5, 2023 110.10 110.54 107.17 108.19 107.08 314,700
Sep 1, 2023 113.41 113.45 111.36 111.44 110.30 187,300
Aug 31, 2023 113.46 113.91 111.35 112.09 110.94 309,500
Aug 30, 2023 113.85 114.51 112.67 113.46 112.30 277,900
Aug 29, 2023 110.97 113.45 110.97 113.38 112.22 322,600
Aug 28, 2023 110.54 112.16 110.54 111.64 110.50 283,100
Aug 25, 2023 110.85 111.34 108.91 110.41 109.28 255,400
Aug 24, 2023 110.22 111.38 108.76 110.85 109.71 311,400
Aug 23, 2023 108.92 111.23 108.72 110.78 109.65 525,300
Aug 22, 2023 107.82 108.54 107.08 108.29 107.18 325,500
Aug 21, 2023 107.01 107.78 106.30 107.70 106.60 429,700
Aug 18, 2023 106.82 107.38 106.33 106.99 105.89 523,500
Aug 17, 2023 108.13 108.35 106.60 106.83 105.74 304,200
Aug 16, 2023 109.01 109.24 107.69 107.99 106.88 261,000
Aug 15, 2023 112.42 112.90 108.83 109.51 108.39 393,700
Aug 14, 2023 112.64 113.27 111.76 112.97 111.81 319,200
Aug 11, 2023 112.49 113.83 112.17 113.77 112.60 367,100
Aug 10, 2023 114.06 114.79 112.82 113.25 112.09 347,600
Aug 9, 2023 112.78 113.79 112.37 113.54 112.38 303,300
Aug 8, 2023 112.00 113.31 111.55 112.36 111.21 441,200
Aug 7, 2023 113.12 113.83 112.21 113.35 112.19 377,600
Aug 4, 2023 113.13 114.52 112.22 113.39 112.23 616,000
Aug 3, 2023 115.18 115.78 112.05 112.61 111.46 517,200
Aug 2, 2023 115.68 115.92 113.05 113.18 112.02 632,800
Aug 1, 2023 118.06 118.27 115.58 115.78 114.59 447,500
Jul 31, 2023 119.00 121.32 119.00 120.14 118.91 959,300
Jul 28, 2023 119.28 119.84 118.07 118.57 117.36 340,300
Jul 27, 2023 120.74 120.93 117.81 118.50 117.29 567,600
Jul 26, 2023 122.87 123.05 121.55 122.36 121.11 345,900
Jul 25, 2023 121.54 123.02 121.42 122.87 121.61 334,100
Jul 24, 2023 121.95 122.09 120.72 121.54 120.30 333,600
Jul 21, 2023 120.43 122.02 120.10 121.95 120.70 306,400
Jul 20, 2023 122.26 122.69 120.31 120.54 119.31 403,100
Jul 19, 2023 121.89 122.78 120.88 122.00 120.75 296,500
Jul 18, 2023 121.36 122.79 120.57 121.80 120.55 481,600
Jul 17, 2023 120.34 121.13 119.40 120.52 119.29 303,100
Jul 14, 2023 121.74 122.91 120.75 121.11 119.87 265,400
Jul 13, 2023 122.52 123.38 121.52 122.32 121.07 360,900
Jul 12, 2023 118.82 122.23 118.67 122.18 120.93 377,100
Jul 11, 2023 118.13 118.49 115.92 117.03 115.83 499,000
Jul 10, 2023 115.13 118.36 115.13 117.72 116.51 445,100
Jul 7, 2023 114.32 117.12 114.32 116.13 114.94 678,600
Jul 6, 2023 0.38 Dividend
Jul 6, 2023 113.58 113.81 111.42 113.10 111.94 499,400
Jul 5, 2023 117.21 117.44 114.43 114.50 112.96 461,100
Jul 3, 2023 115.49 116.81 114.73 116.66 115.09 266,000
Jun 30, 2023 113.63 115.02 113.09 114.78 113.23 433,900
Jun 29, 2023 110.89 113.14 110.12 113.00 111.48 317,500
Jun 28, 2023 112.13 112.93 110.81 111.59 110.09 367,200
Jun 27, 2023 114.09 115.24 111.85 112.52 111.00 391,500
Jun 26, 2023 114.76 115.45 113.74 114.25 112.71 258,500
Jun 23, 2023 114.15 116.33 113.74 114.01 112.47 603,200
Jun 22, 2023 112.51 114.09 112.20 113.95 112.41 292,200
Jun 21, 2023 112.75 113.80 111.12 113.25 111.72 507,200
Jun 20, 2023 116.67 116.67 112.83 113.27 111.74 654,400
Jun 16, 2023 117.58 119.64 116.24 117.61 116.02 1,369,200
Jun 15, 2023 117.61 118.49 116.22 117.35 115.77 446,700
Jun 14, 2023 120.68 120.68 116.88 117.76 116.17 426,700
Jun 13, 2023 121.19 121.98 118.06 119.08 117.47 422,800
Jun 12, 2023 118.79 120.51 117.88 120.19 118.57 505,100
Jun 9, 2023 120.83 120.90 117.37 119.18 117.57 449,500
Jun 8, 2023 122.42 123.55 119.55 120.83 119.20 665,400
Jun 7, 2023 122.99 124.12 119.60 120.57 118.94 415,300
Jun 6, 2023 122.18 122.75 121.49 122.58 120.93 303,200
Jun 5, 2023 121.27 122.67 121.03 122.09 120.44 364,700
Jun 2, 2023 126.40 127.22 122.37 123.49 121.83 438,500
Jun 1, 2023 124.59 127.98 124.59 126.77 125.06 314,200
May 31, 2023 121.70 124.81 121.23 123.84 122.17 464,900
May 30, 2023 123.77 123.94 120.91 121.07 119.44 333,900
May 26, 2023 124.77 125.30 122.50 123.58 121.91 208,100
May 25, 2023 124.50 124.89 123.16 123.83 122.16 260,600
May 24, 2023 127.46 127.49 124.87 125.02 123.33 251,200
May 23, 2023 128.23 128.59 126.36 127.04 125.33 274,600
May 22, 2023 129.07 129.92 128.63 128.91 127.17 209,700
May 19, 2023 129.98 131.76 128.73 129.50 127.75 343,500
May 18, 2023 130.71 130.71 127.78 129.44 127.69 323,600
May 17, 2023 133.87 133.92 131.41 132.49 130.70 358,900
May 16, 2023 136.90 137.36 133.36 134.19 132.38 290,900
May 15, 2023 137.22 138.40 136.75 137.33 135.48 292,200
May 12, 2023 135.41 137.19 135.41 136.58 134.74 291,800
May 11, 2023 138.00 138.50 135.40 135.69 133.86 417,100
May 10, 2023 141.08 141.62 138.70 140.32 138.43 229,000
May 9, 2023 140.64 142.80 140.63 140.92 139.02 281,600
May 8, 2023 142.57 143.89 140.35 141.16 139.26 336,700
May 5, 2023 140.00 142.65 138.37 141.60 139.69 440,900
May 4, 2023 140.95 147.82 140.04 143.35 141.42 854,100
May 3, 2023 137.34 139.06 136.93 137.50 135.65 410,700
May 2, 2023 132.97 138.25 132.62 137.06 135.21 402,800
May 1, 2023 134.71 135.25 133.09 133.18 131.38 276,400
Apr 28, 2023 135.00 135.82 131.68 132.44 130.65 634,300
Apr 27, 2023 132.38 134.93 131.27 134.71 132.89 372,600
Apr 26, 2023 134.88 135.24 132.08 132.97 131.18 464,100
Apr 25, 2023 131.11 134.31 131.11 134.05 132.24 430,400
Apr 24, 2023 130.18 132.43 129.40 132.14 130.36 437,200
Apr 21, 2023 129.41 130.79 128.10 130.01 128.26 713,200
Apr 20, 2023 138.88 138.88 130.12 130.80 129.04 981,900

Related Tickers

FNV Franco-Nevada Corporation
121.47
-0.16%
 
WPM Wheaton Precious Metals Corp.
52.65
-0.08%
 
OR Osisko Gold Royalties Ltd
16.11
-0.31%
 
SAND Sandstorm Gold Ltd.
5.52
+2.03%
 
AU AngloGold Ashanti plc
23.84
+0.55%
 
GFI Gold Fields Limited
17.65
-0.68%
 
SA Seabridge Gold Inc.
15.32
+1.46%
 
AEM Agnico Eagle Mines Limited
63.84
+0.58%
 
AGI Alamos Gold Inc.
15.30
+1.59%
 
EGO Eldorado Gold Corporation
15.04
+0.94%