Royal Gold Inc. (RGLD)
NASDAQ: RGLD
· Real-Time Price · USD
200.34
1.31 (0.66%)
At close: Oct 03, 2025, 3:59 PM
200.25
-0.04%
After-hours: Oct 03, 2025, 07:52 PM EDT
RGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 199.70 | 200.90 | 198.16 | 200.34 | 200.34 | 0.66% | 991,515 |
| Oct 2, 2025 | 201.01 | 202.00 | 193.21 | 199.03 | 198.58 | -0.53% | 1,006,633 |
| Oct 1, 2025 | 201.50 | 203.18 | 197.71 | 200.09 | 199.64 | -0.24% | 1,084,858 |
| Sep 30, 2025 | 197.29 | 202.38 | 195.48 | 200.58 | 200.13 | 1.05% | 983,991 |
| Sep 29, 2025 | 200.00 | 201.00 | 196.33 | 198.50 | 198.05 | 0.91% | 1,142,457 |
| Sep 26, 2025 | 193.40 | 198.13 | 193.09 | 196.71 | 196.27 | 1.86% | 1,285,714 |
| Sep 25, 2025 | 189.91 | 193.56 | 188.95 | 193.11 | 192.67 | 1.93% | 1,129,980 |
| Sep 24, 2025 | 191.91 | 193.31 | 189.05 | 189.46 | 189.03 | -1.28% | 751,538 |
| Sep 23, 2025 | 192.92 | 194.76 | 191.65 | 191.92 | 191.49 | 0.21% | 930,655 |
| Sep 22, 2025 | 195.00 | 195.31 | 188.45 | 191.52 | 191.09 | -0.08% | 1,352,056 |
| Sep 19, 2025 | 187.66 | 192.66 | 186.40 | 191.67 | 191.24 | 1.94% | 4,324,435 |
| Sep 18, 2025 | 186.25 | 188.14 | 183.58 | 188.02 | 187.59 | -0.04% | 812,658 |
| Sep 17, 2025 | 189.39 | 192.11 | 186.66 | 188.10 | 187.67 | -1.31% | 993,733 |
| Sep 16, 2025 | 196.00 | 196.00 | 190.47 | 190.59 | 190.16 | -2.48% | 946,200 |
| Sep 15, 2025 | 190.48 | 195.86 | 189.28 | 195.43 | 194.99 | 3.23% | 1,133,927 |
| Sep 12, 2025 | 189.96 | 191.13 | 187.83 | 189.32 | 188.89 | 0.07% | 616,647 |
| Sep 11, 2025 | 184.80 | 189.20 | 184.20 | 189.19 | 188.76 | 1.62% | 603,900 |
| Sep 10, 2025 | 185.40 | 188.40 | 185.26 | 186.18 | 185.76 | 0.63% | 627,097 |
| Sep 9, 2025 | 187.03 | 187.84 | 183.85 | 185.01 | 184.59 | -0.76% | 723,939 |
| Sep 8, 2025 | 187.61 | 187.91 | 185.14 | 186.43 | 186.01 | 0.85% | 784,906 |
Page 1 of 136