Royal Gold Inc. (RGLD)
NASDAQ: RGLD
· Real-Time Price · USD
169.71
3.00 (1.80%)
At close: Aug 20, 2025, 3:59 PM
169.71
0.00%
After-hours: Aug 20, 2025, 04:10 PM EDT
RGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 171.68 | 171.68 | 166.52 | 166.71 | 166.71 | -2.82% | 798,049 |
| Aug 18, 2025 | 171.00 | 172.78 | 170.60 | 171.55 | 171.55 | 0.06% | 573,011 |
| Aug 15, 2025 | 169.18 | 172.32 | 168.00 | 171.45 | 171.45 | 1.08% | 955,179 |
| Aug 14, 2025 | 171.85 | 172.67 | 168.72 | 169.61 | 169.61 | -1.54% | 652,604 |
| Aug 13, 2025 | 173.88 | 174.14 | 170.51 | 172.26 | 172.26 | -0.05% | 867,100 |
| Aug 12, 2025 | 171.78 | 172.42 | 169.32 | 172.34 | 172.34 | 1.02% | 611,234 |
| Aug 11, 2025 | 165.95 | 172.32 | 164.13 | 170.60 | 170.60 | 0.96% | 942,732 |
| Aug 8, 2025 | 167.88 | 170.68 | 166.66 | 168.97 | 168.97 | 2.20% | 1,015,623 |
| Aug 7, 2025 | 162.81 | 166.90 | 162.02 | 165.33 | 165.33 | 2.48% | 1,187,599 |
| Aug 6, 2025 | 161.15 | 161.85 | 160.08 | 161.33 | 161.33 | 0.72% | 1,130,283 |
| Aug 5, 2025 | 157.00 | 161.84 | 156.44 | 160.18 | 160.18 | 2.40% | 1,411,448 |
| Aug 4, 2025 | 154.62 | 157.00 | 154.32 | 156.43 | 156.43 | 2.48% | 710,500 |
| Aug 1, 2025 | 154.67 | 155.28 | 151.50 | 152.64 | 152.64 | 0.81% | 881,181 |
| Jul 31, 2025 | 152.03 | 154.42 | 150.99 | 151.42 | 151.42 | -0.45% | 915,824 |
| Jul 30, 2025 | 151.60 | 153.55 | 151.01 | 152.11 | 152.11 | -0.34% | 1,083,320 |
| Jul 29, 2025 | 151.80 | 153.32 | 150.75 | 152.63 | 152.63 | 0.46% | 775,374 |
| Jul 28, 2025 | 154.10 | 154.52 | 151.53 | 151.93 | 151.93 | -1.97% | 674,190 |
| Jul 25, 2025 | 154.69 | 156.35 | 153.50 | 154.99 | 154.99 | -0.37% | 652,151 |
| Jul 24, 2025 | 155.82 | 157.35 | 154.45 | 155.57 | 155.57 | -1.07% | 587,566 |
| Jul 23, 2025 | 158.09 | 158.09 | 155.73 | 157.26 | 157.26 | -0.53% | 847,600 |