Royal Gold Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	131.54	133.21	130.85	132.92	130.02	38
2024-08-14	132.42	133.00	130.54	131.11	128.25	87
2024-08-13	133.06	134.59	133.00	133.55	130.63	526
2024-08-12	130.03	132.81	130.03	132.81	129.91	89
2024-08-09	128.04	129.80	128.04	129.56	126.73	441
2024-08-08	127.83	130.49	127.68	129.13	126.31	188
2024-08-07	130.95	130.95	129.22	129.22	126.40	137
2024-08-06	128.86	131.15	128.62	130.53	127.68	349
2024-08-05	131.88	131.88	125.71	129.07	126.25	1,527
2024-08-02	140.43	140.98	134.49	135.22	132.27	286
2024-08-01	138.08	139.33	135.94	136.89	133.90	466
2024-07-31	137.92	138.99	137.27	137.27	134.27	73
2024-07-30	136.49	136.95	135.48	136.95	133.96	71
2024-07-29	136.21	136.24	134.33	134.70	131.76	681
2024-07-26	137.09	137.21	135.53	136.40	133.42	207
2024-07-25	134.39	136.82	133.76	136.50	133.52	448
2024-07-24	139.11	140.06	139.11	139.18	136.14	253
2024-07-23	137.44	138.61	137.44	138.61	135.58	10
2024-07-22	137.92	137.92	135.81	136.55	133.56	211
2024-07-19	136.31	138.67	135.11	138.18	135.16	706
2024-07-18	139.14	140.00	137.85	139.01	135.97	433
2024-07-17	139.27	140.95	138.99	139.25	136.21	1,677
2024-07-16	137.50	140.66	137.00	140.66	137.59	475
2024-07-15	135.53	137.97	134.82	136.97	133.97	688
2024-07-12	134.41	136.35	134.34	136.35	133.37	557
2024-07-11	135.83	136.22	133.29	136.05	133.08	699
2024-07-10	132.67	134.25	132.67	132.89	129.99	197
2024-07-09	130.70	131.75	130.07	130.90	128.04	251
2024-07-08	130.68	131.17	129.28	130.89	128.03	306
2024-07-05	129.65	131.56	129.45	131.48	128.61	1,528
2024-07-03	128.32	130.45	128.32	129.45	126.23	401
2024-07-02	125.88	126.18	125.06	125.45	122.33	7
2024-07-01	125.26	126.04	124.92	125.30	122.19	187
2024-06-28	125.99	126.99	125.09	125.52	122.40	255
2024-06-27	126.94	127.09	125.90	126.10	122.97	346
2024-06-26	123.57	125.15	123.50	124.96	121.85	4
2024-06-25	123.04	124.25	122.65	122.84	119.78	424
2024-06-24	126.23	126.23	124.59	124.78	121.68	348
2024-06-21	123.96	124.78	123.14	124.78	121.68	82
2024-06-20	122.63	125.05	122.25	124.53	121.43	333
2024-06-18	121.01	122.66	121.01	121.48	118.46	691
2024-06-17	120.37	121.10	120.37	121.04	118.03	331
2024-06-14	120.50	121.50	120.39	121.27	118.26	233
2024-06-13	121.03	121.72	120.71	120.71	117.70	185
2024-06-12	123.71	124.19	123.24	123.24	120.18	731
2024-06-11	122.23	123.51	121.70	121.79	118.76	550
2024-06-10	123.53	123.64	122.50	123.64	120.57	499
2024-06-07	127.01	127.68	124.21	124.25	121.16	1,141
2024-06-06	129.11	131.41	128.38	130.72	127.47	209
2024-06-05	126.58	128.47	126.01	127.85	124.67	33
2024-06-04	127.73	127.73	125.11	126.22	123.08	32
2024-06-03	129.42	129.42	127.83	128.67	125.47	62
2024-05-31	129.39	129.39	126.15	126.94	123.78	64
2024-05-30	128.45	129.46	128.45	129.18	125.97	242
2024-05-29	130.52	130.52	129.12	129.20	125.99	839
2024-05-28	131.00	131.00	129.30	130.09	126.86	444
2024-05-24	129.69	130.42	128.42	128.47	125.28	516
2024-05-23	129.61	130.45	128.23	128.33	125.14	280
2024-05-22	132.01	133.77	130.50	130.50	127.26	570
2024-05-21	133.83	134.03	132.93	134.03	130.70	295

← NewerPage 10 of 20 · 1,174 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.4750 USD
2026-07-01	0.4750 USD
2026-04-01	0.4750 USD
2025-12-31	0.4750 USD
2025-10-02	0.4500 USD
2025-07-02	0.4500 USD
2025-04-04	0.4500 USD
2025-01-03	0.4500 USD
2024-10-04	0.4000 USD
2024-07-05	0.4000 USD
2024-04-04	0.4000 USD
2024-01-04	0.4000 USD
2023-10-05	0.3750 USD
2023-07-06	0.3750 USD
2023-04-05	0.3750 USD
2023-01-05	0.3750 USD
2022-10-06	0.3500 USD
2022-06-30	0.3500 USD
2022-03-31	0.3500 USD
2022-01-06	0.3500 USD
2021-09-30	0.3000 USD
2021-07-01	0.3000 USD
2021-03-31	0.3000 USD
2021-01-07	0.3000 USD
2020-10-01	0.2800 USD
2020-07-01	0.2800 USD
2020-04-02	0.2800 USD
2020-01-02	0.2800 USD
2019-10-03	0.2650 USD
2019-07-03	0.2650 USD
2019-04-04	0.2650 USD
2019-01-03	0.2650 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.