Royal Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	110.83	112.66	110.47	112.48	108.95	66
2023-11-17	113.17	113.17	112.06	112.34	108.81	247
2023-11-16	112.80	114.74	112.00	113.89	110.32	195
2023-11-15	110.15	111.27	110.00	110.65	107.18	170
2023-11-14	109.91	110.86	109.91	110.86	107.39	86
2023-11-13	107.10	107.84	106.35	107.47	104.10	23
2023-11-10	106.09	106.53	105.40	106.53	103.19	86
2023-11-08	106.54	106.86	106.16	106.21	102.88	283
2023-11-07	106.94	108.99	105.99	106.72	103.37	33
2023-11-06	110.58	111.06	110.01	110.77	107.30	87
2023-11-03	108.11	111.87	108.11	111.29	107.80	347
2023-11-02	104.75	106.15	104.75	106.15	102.82	76
2023-11-01	104.57	104.98	103.18	104.22	100.95	113
2023-10-31	106.30	106.66	104.20	104.24	100.97	304
2023-10-30	106.24	106.58	105.61	106.07	102.75	29
2023-10-27	105.25	106.23	104.38	106.23	102.90	317
2023-10-26	107.00	107.00	105.13	106.08	102.75	72
2023-10-25	109.03	109.81	108.73	108.73	105.32	48
2023-10-24	107.12	109.28	107.12	108.88	105.47	209
2023-10-23	109.29	110.18	108.51	109.81	106.37	57
2023-10-20	111.50	112.90	110.47	110.47	107.00	232
2023-10-19	111.52	111.53	109.88	111.53	108.03	555
2023-10-18	113.46	113.98	111.66	111.84	108.33	732
2023-10-17	110.08	112.46	110.08	112.19	108.67	72
2023-10-16	109.50	110.56	109.27	110.43	106.97	51
2023-10-13	108.08	109.49	108.08	109.49	106.06	86
2023-10-12	106.80	107.16	104.68	104.68	101.40	4,621
2023-10-11	106.97	107.30	106.70	106.92	103.57	102
2023-10-10	106.40	106.40	106.18	106.24	102.91	8
2023-10-09	106.75	106.75	105.62	105.99	102.67	161
2023-10-06	104.24	105.12	103.86	105.12	101.83	164
2023-10-05	103.03	103.03	102.28	102.28	99.074	230
2023-10-04	101.96	103.03	101.96	102.66	99.079	52
2023-10-03	103.49	104.07	103.29	104.07	100.44	142
2023-10-02	104.74	105.40	102.41	102.41	98.840	156
2023-09-29	108.10	108.10	105.69	105.84	102.15	147
2023-09-28	106.38	106.38	105.42	105.42	101.75	136
2023-09-27	107.73	107.73	105.41	105.41	101.73	374
2023-09-26	109.39	109.39	109.39	109.39	105.57	16
2023-09-25	112.13	112.13	112.13	112.13	108.22	10
2023-09-22	114.74	114.74	113.54	113.54	109.58	18
2023-09-21	113.92	114.86	113.92	114.86	110.85	28
2023-09-20	114.61	114.61	114.61	114.61	110.61	187
2023-09-19	114.26	114.34	113.83	113.83	109.85	217
2023-09-18	113.12	113.26	112.10	113.26	109.31	148
2023-09-15	111.37	112.83	111.37	112.60	108.67	206
2023-09-14	110.95	111.65	110.95	111.65	107.76	29
2023-09-12	108.19	109.32	108.19	109.32	105.51	52
2023-09-11	110.26	110.26	108.64	108.64	104.85	103
2023-09-08	110.02	110.02	110.02	110.02	106.18	14
2023-09-07	108.19	109.19	108.19	109.19	105.38	104
2023-09-06	107.99	107.99	107.56	107.56	103.80	4
2023-09-05	110.10	110.54	107.31	107.31	103.56	542
2023-09-01	112.84	112.92	112.11	112.11	108.20	350
2023-08-31	113.06	113.06	113.06	113.06	109.12	21
2023-08-30	114.26	114.37	112.99	112.99	109.04	40
2023-08-29	112.73	113.37	112.73	113.37	109.41	130
2023-08-25	110.38	110.38	110.18	110.18	106.34	41
2023-08-24	110.22	111.25	109.23	111.25	107.37	106
2023-08-23	109.21	110.74	109.21	110.74	106.88	537

← NewerPage 13 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.