Royal Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	107.51	108.07	107.18	108.07	104.30	150
2023-08-21	107.01	107.01	106.61	106.61	102.89	140
2023-08-18	106.78	106.78	106.48	106.64	102.92	195
2023-08-17	107.96	107.96	106.76	106.76	103.04	473
2023-08-16	108.73	108.88	108.37	108.70	104.91	403
2023-08-15	111.87	112.26	109.88	109.91	106.08	446
2023-08-14	112.82	112.82	112.82	112.82	108.88	150
2023-08-11	113.37	113.37	113.37	113.37	109.42	172
2023-08-09	113.15	113.62	113.15	113.62	109.65	834
2023-08-08	112.71	113.01	112.28	112.43	108.51	307
2023-08-07	113.00	113.66	113.00	113.66	109.70	110
2023-08-04	113.75	114.47	112.83	112.96	109.02	585
2023-08-03	115.39	115.39	112.85	113.06	109.12	1,131
2023-08-02	115.68	115.68	113.92	113.92	109.95	476
2023-08-01	117.17	117.44	115.79	115.85	111.80	480
2023-07-31	120.47	120.99	119.72	120.92	116.70	450
2023-07-28	118.44	119.07	118.44	119.07	114.91	10
2023-07-27	122.02	122.02	118.21	118.33	114.20	650
2023-07-26	122.59	122.77	121.75	121.75	117.50	200
2023-07-25	121.90	121.90	121.90	121.90	117.65	33
2023-07-24	121.54	121.83	120.76	121.83	117.58	254
2023-07-21	121.04	121.19	120.65	120.93	116.71	72
2023-07-20	122.59	122.59	121.31	121.31	117.07	160
2023-07-19	122.60	122.60	121.24	121.31	117.08	250
2023-07-18	121.74	122.54	121.61	121.61	117.36	197
2023-07-17	121.09	121.09	119.94	120.99	116.77	75
2023-07-14	121.74	122.26	121.35	121.35	117.11	253
2023-07-13	122.52	122.53	121.77	122.14	117.87	586
2023-07-12	119.38	121.54	118.95	121.49	117.25	183
2023-07-11	118.20	118.20	118.20	118.20	114.08	125
2023-07-10	115.72	117.39	115.72	117.39	113.29	128
2023-07-07	114.95	116.96	114.95	116.10	112.05	136
2023-07-06	112.12	113.54	111.69	113.54	109.58	746
2023-07-05	116.30	116.30	115.86	116.00	111.59	517
2023-07-03	115.29	116.46	114.62	116.43	112.01	139
2023-06-30	113.43	114.15	113.43	114.08	109.75	480
2023-06-29	110.55	112.81	110.02	112.75	108.46	335
2023-06-28	112.22	112.22	110.94	111.01	106.79	355
2023-06-27	112.41	112.54	112.41	112.43	108.16	98
2023-06-26	114.75	114.75	114.75	114.75	110.39	11
2023-06-23	114.12	114.14	114.12	114.14	109.81	34
2023-06-22	112.70	112.97	112.70	112.96	108.67	124
2023-06-21	112.30	112.76	111.16	112.76	108.47	624
2023-06-20	116.67	116.67	113.39	113.55	109.23	287
2023-06-16	118.22	119.18	118.22	119.18	114.65	480
2023-06-15	118.20	118.20	116.45	117.94	113.46	935
2023-06-14	120.68	120.68	118.38	118.38	113.88	277
2023-06-13	121.82	121.82	118.74	118.89	114.37	112
2023-06-12	118.67	119.18	117.88	118.83	114.31	278
2023-06-09	118.70	119.81	117.53	119.81	115.26	559
2023-06-08	123.14	123.35	120.55	120.55	115.97	106
2023-06-07	121.68	121.68	119.57	119.57	115.03	732
2023-06-06	122.49	122.49	121.35	122.15	117.51	65
2023-06-05	121.83	122.38	121.55	122.38	117.73	218
2023-06-02	126.15	126.15	123.09	123.09	118.41	14
2023-06-01	127.15	127.15	127.11	127.11	122.27	25
2023-05-31	122.66	124.84	122.16	123.91	119.20	145
2023-05-30	122.60	122.60	121.44	121.44	116.82	177
2023-05-26	124.25	124.96	122.90	122.90	118.23	213
2023-05-25	124.20	124.63	123.47	124.04	119.33	685

← NewerPage 14 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.