Royal Gold, Inc. - Common Stock (RGLD)

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

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	179.06	179.85	176.39	178.08	505,847	178.08
4/30/2025	178.64	182.86	178.62	182.71	872,755	182.71
4/29/2025	179.84	180.85	178.60	180.38	407,183	180.38
4/28/2025	178.27	181.17	177.22	180.84	435,657	180.84
4/25/2025	179.04	181.49	177.86	178.87	523,812	178.87
4/24/2025	183.21	183.77	181.10	183.60	366,052	183.60
4/23/2025	175.17	181.12	173.26	180.57	515,698	180.57
4/22/2025	186.70	187.19	180.50	181.35	929,742	181.35
4/21/2025	190.20	191.78	183.60	185.92	699,611	185.92
4/17/2025	185.85	186.85	183.10	184.90	566,954	184.90
4/16/2025	189.00	191.22	185.35	186.45	1,069,355	186.45
4/15/2025	183.81	185.65	181.00	185.00	608,042	185.00
4/14/2025	177.87	182.82	175.53	181.80	713,089	181.80
4/11/2025	175.50	181.51	175.24	179.58	1,077,548	179.58
4/10/2025	165.66	173.00	165.60	170.97	922,006	170.97
4/09/2025	159.75	168.74	157.26	164.54	1,050,400	164.54
4/08/2025	161.72	163.27	153.95	155.48	756,717	155.48
4/07/2025	152.22	160.64	151.10	156.98	1,145,061	156.98
4/04/2025	162.00	162.95	154.94	155.78	1,089,388	155.78
4/03/2025	158.71	169.00	158.04	167.27	843,381	166.82
4/02/2025	163.61	164.78	161.44	164.56	409,950	164.12
4/01/2025	163.02	164.51	161.62	164.26	526,301	163.82
3/31/2025	163.26	164.96	159.84	163.51	861,761	163.07
3/28/2025	163.61	164.18	160.08	162.19	526,045	161.75
3/27/2025	160.65	163.87	160.36	161.30	524,518	160.87
3/26/2025	161.14	161.38	159.34	159.34	373,780	158.91
3/25/2025	158.33	162.19	158.00	160.23	435,120	159.80
3/24/2025	157.41	159.22	156.00	157.17	380,833	156.75
3/21/2025	154.05	157.46	152.62	157.01	1,404,866	156.59
3/20/2025	154.26	156.70	153.29	155.29	418,212	154.87
3/19/2025	154.38	155.17	152.89	154.76	541,809	154.34
3/18/2025	157.65	158.94	154.40	154.65	525,636	154.23
3/17/2025	154.70	156.00	154.41	155.09	410,147	154.67
3/14/2025	155.03	155.48	152.70	154.20	425,465	153.78
3/13/2025	153.94	156.22	151.70	153.54	527,839	153.13
3/12/2025	153.52	154.09	151.54	153.40	265,206	152.99
3/11/2025	154.52	157.67	153.12	153.89	459,828	153.48
3/10/2025	153.65	156.35	151.30	152.20	707,541	151.79
3/07/2025	150.29	155.24	149.66	154.17	557,532	153.75
3/06/2025	148.70	150.66	148.25	150.18	331,309	149.78
3/05/2025	147.71	150.87	147.20	150.66	433,217	150.25
3/04/2025	149.29	150.00	146.88	147.73	366,724	147.33
3/03/2025	148.29	150.15	147.06	147.56	381,055	147.16
2/28/2025	144.00	147.14	142.95	147.00	377,672	146.60
2/27/2025	148.29	148.94	144.80	145.04	349,355	144.65
2/26/2025	149.17	152.29	148.00	150.42	364,182	150.01
2/25/2025	150.44	151.02	147.50	150.86	384,374	150.45
2/24/2025	149.45	151.56	147.52	151.11	488,359	150.70
2/21/2025	151.39	151.65	147.97	148.45	524,124	148.05
2/20/2025	149.20	152.37	149.20	152.24	407,916	151.83
2/19/2025	148.11	149.79	147.41	149.24	352,668	148.84
2/18/2025	148.12	149.66	146.18	149.10	545,457	148.70
2/14/2025	155.03	155.64	146.65	146.83	880,279	146.44
2/13/2025	149.90	155.58	144.75	153.49	878,651	153.08
2/12/2025	143.64	148.49	143.40	147.19	473,534	146.79
2/11/2025	146.50	146.69	144.73	144.87	366,945	144.48
2/10/2025	147.72	147.85	146.12	147.07	319,300	146.67
2/07/2025	146.31	146.78	144.37	144.48	414,258	144.09
2/06/2025	144.84	145.26	143.73	144.95	358,245	144.56
2/05/2025	143.00	146.43	143.00	144.84	606,444	144.45
2/04/2025	141.64	142.82	140.00	142.00	488,797	141.62
2/03/2025	140.74	142.41	138.34	140.88	697,954	140.50