Royal Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	134.48	134.48	132.46	133.82	130.49	362
2024-05-17	130.50	132.98	130.50	132.82	129.52	251
2024-05-16	130.00	130.26	129.14	130.10	126.87	183
2024-05-15	129.19	130.77	128.37	130.67	127.42	552
2024-05-14	127.62	128.25	126.53	127.51	124.34	328
2024-05-13	127.36	127.99	125.43	126.44	123.30	483
2024-05-10	127.07	127.96	125.79	127.96	124.78	410
2024-05-09	124.49	124.86	122.07	124.86	121.76	86
2024-05-08	123.30	124.01	122.75	123.67	120.60	75
2024-05-07	124.21	124.61	123.60	123.85	120.77	502
2024-05-03	122.04	123.00	121.19	121.48	118.46	137
2024-05-02	119.73	121.65	119.71	121.51	118.49	218
2024-05-01	121.50	121.69	120.46	121.69	118.67	45
2024-04-30	121.20	121.86	120.84	121.29	118.27	419
2024-04-29	125.00	125.10	123.13	124.83	121.73	244
2024-04-26	125.03	125.15	124.26	124.53	121.43	189
2024-04-25	120.57	124.15	120.57	124.15	121.06	320
2024-04-24	120.00	120.35	119.90	119.90	116.92	31
2024-04-23	118.00	121.35	118.00	121.35	118.33	109
2024-04-22	118.22	121.41	118.13	119.75	116.77	398
2024-04-19	122.00	123.31	122.00	123.21	120.15	332
2024-04-18	123.43	123.81	121.63	121.63	118.61	164
2024-04-17	122.02	123.50	121.76	122.56	119.51	252
2024-04-16	120.56	121.64	119.54	121.42	118.40	59
2024-04-15	120.99	121.00	118.85	120.15	117.16	496
2024-04-12	124.60	124.84	120.94	120.94	117.93	459
2024-04-11	123.77	124.18	121.26	122.65	119.60	182
2024-04-10	121.96	123.82	121.01	122.18	119.14	553
2024-04-09	125.43	125.76	123.30	124.16	121.07	370
2024-04-08	126.37	126.50	122.11	122.64	119.59	325
2024-04-05	122.88	124.61	121.47	124.47	121.38	335
2024-04-04	121.37	123.85	120.18	123.85	120.77	611
2024-04-03	122.56	122.69	122.02	122.52	119.09	309
2024-04-02	122.94	122.96	121.96	122.83	119.38	87
2024-03-28	120.26	122.41	118.99	122.12	118.70	1,202
2024-03-27	114.45	119.50	111.00	118.76	115.43	272
2024-03-26	110.98	111.31	110.34	110.37	107.28	42
2024-03-25	111.59	111.91	110.51	110.51	107.41	362
2024-03-22	109.77	110.18	109.16	109.41	106.34	156
2024-03-21	113.00	113.01	110.00	111.17	108.05	77
2024-03-20	107.58	111.87	107.40	111.87	108.73	1,154
2024-03-19	109.34	109.95	108.09	108.43	105.38	864
2024-03-18	111.04	111.54	110.40	110.88	107.77	324
2024-03-15	111.00	112.08	111.00	111.47	108.34	57
2024-03-14	112.80	113.70	111.58	111.58	108.45	108
2024-03-13	113.89	114.54	112.68	114.54	111.33	121
2024-03-12	112.36	113.37	111.64	111.64	108.51	254
2024-03-11	113.40	115.23	112.13	115.23	112.00	24
2024-03-08	112.87	112.87	111.02	111.74	108.61	125
2024-03-07	111.60	112.46	111.50	111.86	108.72	125
2024-03-06	112.15	112.25	111.23	111.80	108.67	309
2024-03-05	111.60	111.93	109.62	110.29	107.20	429
2024-03-04	105.79	110.14	105.79	110.13	107.04	281
2024-03-01	102.93	106.53	102.32	106.27	103.29	304
2024-02-29	101.00	103.34	101.00	102.53	99.655	149
2024-02-28	101.94	102.44	100.59	100.95	98.114	712
2024-02-27	105.66	105.66	103.50	103.94	101.03	289
2024-02-26	105.57	105.57	103.50	104.33	101.40	1,663
2024-02-23	101.08	106.26	101.08	106.26	103.28	884
2024-02-22	104.99	104.99	103.95	104.43	101.50	309

← NewerPage 11 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.