Royal Gold, Inc. - Common Stock (RGLD)

Historical Prices For Royal Gold, Inc. - Common Stock (RGLD)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	152.03	154.42	150.99	151.42	915,824	151.42
7/30/2025	151.60	153.55	151.01	152.11	1,083,275	152.11
7/29/2025	151.80	153.32	150.75	152.63	775,309	152.63
7/28/2025	154.10	154.52	151.53	151.93	674,189	151.93
7/25/2025	154.69	156.35	153.50	154.99	652,151	154.99
7/24/2025	155.82	157.35	154.45	155.57	587,262	155.57
7/23/2025	158.09	158.09	155.74	157.26	847,577	157.26
7/22/2025	158.32	159.86	156.91	158.09	1,227,904	158.09
7/21/2025	157.00	159.38	156.82	157.48	846,653	157.48
7/18/2025	156.80	156.90	154.48	154.76	674,819	154.76
7/17/2025	156.00	156.03	152.68	155.11	1,106,373	155.11
7/16/2025	158.08	159.68	156.19	157.67	791,079	157.67
7/15/2025	160.17	160.47	155.77	157.81	1,001,640	157.81
7/14/2025	159.96	162.44	159.00	159.82	1,289,179	159.82
7/11/2025	161.26	161.73	158.70	159.96	1,134,376	159.96
7/10/2025	160.72	161.13	157.77	159.79	840,018	159.79
7/09/2025	161.00	161.25	158.08	160.39	990,361	160.39
7/08/2025	167.50	167.51	158.66	160.23	1,919,565	160.23
7/07/2025	166.93	168.63	156.64	168.24	3,052,592	168.24
7/03/2025	178.25	180.27	177.58	179.82	251,305	179.82
7/02/2025	179.18	180.59	177.93	179.30	421,894	178.85
7/01/2025	179.84	180.63	177.33	177.62	369,323	177.17
6/30/2025	176.50	178.07	174.38	177.84	419,309	177.39
6/27/2025	175.88	176.47	172.31	175.48	713,031	175.04
6/26/2025	177.55	180.02	176.68	179.99	433,404	179.54
6/25/2025	176.87	178.83	176.42	176.68	459,010	176.24
6/24/2025	178.51	179.63	175.00	178.14	519,042	177.69
6/23/2025	180.00	185.37	180.00	183.07	485,754	182.61
6/20/2025	177.86	182.08	177.86	179.35	1,144,401	178.90
6/18/2025	179.12	180.67	178.00	179.13	344,485	178.68
6/17/2025	180.22	181.39	177.95	179.80	480,292	179.35
6/16/2025	181.37	182.34	179.27	179.70	791,447	179.25
6/13/2025	180.02	183.48	179.59	182.29	1,697,545	181.83
6/12/2025	176.72	179.58	176.03	179.03	406,212	178.58
6/11/2025	173.66	174.57	172.29	174.56	603,740	174.12
6/10/2025	176.96	177.24	172.89	173.66	410,303	173.22
6/09/2025	176.26	177.86	173.91	176.77	490,970	176.33
6/06/2025	183.71	183.72	175.42	175.93	682,140	175.49
6/05/2025	185.48	187.62	182.61	183.85	504,732	183.39
6/04/2025	186.02	186.71	183.70	183.94	399,335	183.48
6/03/2025	183.92	186.10	182.49	185.37	374,574	184.91
6/02/2025	180.02	187.30	179.99	186.71	602,932	186.24
5/30/2025	178.94	180.09	176.59	178.12	828,221	177.67
5/29/2025	178.64	180.56	177.00	179.40	334,101	178.95
5/28/2025	179.01	179.91	177.60	178.48	296,754	178.03
5/27/2025	178.23	180.00	178.13	178.68	323,465	178.23
5/23/2025	179.43	181.69	176.57	180.59	389,221	180.14
5/22/2025	179.60	179.60	175.34	176.73	463,365	176.29
5/21/2025	177.56	179.98	176.94	179.70	395,474	179.25
5/20/2025	172.78	177.69	172.78	177.56	479,109	177.11
5/19/2025	172.57	173.12	170.70	173.10	386,846	172.67
5/16/2025	167.13	171.19	166.01	171.14	606,842	170.71
5/15/2025	166.46	169.32	165.81	169.29	416,320	168.87
5/14/2025	165.91	166.51	164.20	165.63	655,544	165.21
5/13/2025	170.64	171.13	167.66	169.26	593,561	168.84
5/12/2025	176.23	178.99	170.42	170.87	743,761	170.44
5/09/2025	181.02	184.47	178.56	184.41	439,468	183.95
5/08/2025	180.27	183.30	178.41	178.72	516,270	178.27
5/07/2025	180.29	184.12	179.25	182.65	644,819	182.19
5/06/2025	181.78	184.76	179.68	184.53	501,268	184.07
5/05/2025	179.72	180.00	175.50	179.24	555,645	178.79
5/02/2025	180.00	180.00	175.11	176.51	517,708	176.07
5/01/2025	179.06	179.85	176.39	178.08	505,847	177.63