Royal Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	106.90	106.90	105.40	106.26	103.28	681
2024-02-20	110.75	111.22	107.48	107.48	104.47	510
2024-02-16	108.40	110.39	108.12	109.09	106.03	239
2024-02-15	112.51	112.99	110.57	112.15	109.00	824
2024-02-14	107.20	107.67	106.74	106.92	103.92	533
2024-02-13	110.00	110.37	107.13	107.13	104.13	1,583
2024-02-12	111.36	111.82	111.36	111.82	108.68	493
2024-02-09	111.63	111.83	111.00	111.60	108.47	455
2024-02-08	112.03	112.05	111.30	111.85	108.71	148
2024-02-07	112.90	112.90	112.12	112.39	109.24	169
2024-02-06	111.79	112.55	111.79	112.25	109.10	36
2024-02-05	112.18	113.07	111.21	112.35	109.20	640
2024-02-02	112.50	114.08	112.50	113.37	110.19	72
2024-02-01	116.03	117.59	115.71	116.72	113.45	145
2024-01-31	115.11	116.62	115.11	116.25	112.99	781
2024-01-30	116.57	116.57	114.49	114.49	111.27	32
2024-01-29	115.44	115.48	113.89	114.92	111.70	120
2024-01-26	116.80	117.08	115.42	115.42	112.18	430
2024-01-25	116.19	116.60	115.66	115.87	112.62	99
2024-01-24	120.32	120.32	115.15	115.15	111.92	119
2024-01-23	117.77	118.09	117.15	117.65	114.35	123
2024-01-22	115.93	117.07	114.89	116.59	113.32	28
2024-01-19	115.50	115.66	114.81	115.66	112.42	140
2024-01-18	116.38	117.55	116.00	116.18	112.92	63
2024-01-17	120.10	120.10	116.64	116.64	113.37	1,341
2024-01-16	122.54	122.54	120.00	120.19	116.82	238
2024-01-12	123.67	125.20	122.68	122.77	119.33	460
2024-01-11	122.63	122.70	119.73	119.73	116.37	49
2024-01-10	120.65	121.66	120.36	121.16	117.76	93
2024-01-09	119.82	120.22	119.14	119.86	116.50	419
2024-01-08	117.36	119.51	117.36	119.50	116.15	165
2024-01-04	117.24	119.10	117.24	118.38	115.07	104
2024-01-03	117.60	117.65	116.16	117.65	113.96	2,558
2024-01-02	121.98	122.08	120.07	120.07	116.31	846
2023-12-29	120.79	121.11	119.51	120.57	116.79	29
2023-12-28	122.51	123.40	122.51	122.77	118.92	9
2023-12-27	124.77	124.77	123.75	123.84	119.96	31
2023-12-22	124.60	124.64	122.82	123.63	119.75	183
2023-12-21	122.39	122.39	121.30	121.30	117.50	139
2023-12-20	122.77	122.77	122.03	122.51	118.67	62
2023-12-19	122.16	124.16	122.10	122.99	119.13	490
2023-12-18	119.27	121.23	119.27	121.03	117.24	399
2023-12-15	120.97	120.97	118.87	119.04	115.31	192
2023-12-14	123.75	124.19	121.26	121.79	117.98	566
2023-12-13	114.09	115.89	113.55	115.87	112.24	514
2023-12-12	117.49	117.87	114.46	114.46	110.87	1,705
2023-12-11	116.49	117.05	115.51	116.91	113.25	683
2023-12-08	118.57	119.69	117.07	117.46	113.78	383
2023-12-07	118.97	119.97	118.87	119.97	116.21	83
2023-12-06	118.66	119.58	118.28	118.69	114.97	324
2023-12-05	120.22	120.79	117.99	118.33	114.62	183
2023-12-04	120.89	121.67	119.58	119.58	115.83	89
2023-12-01	122.29	123.16	122.03	123.16	119.30	38
2023-11-30	121.55	122.10	120.74	121.71	117.90	73
2023-11-29	119.77	122.07	119.77	122.07	118.24	72
2023-11-28	121.00	123.13	119.94	122.61	118.77	480
2023-11-27	118.05	119.77	118.05	119.77	116.02	454
2023-11-24	116.35	117.41	116.35	117.41	113.73	83
2023-11-22	116.58	117.03	115.77	115.99	112.35	37
2023-11-21	113.80	116.89	113.80	115.85	112.22	126

← NewerPage 12 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.