Royal Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	126.48	126.48	125.76	125.85	121.06	49
2023-05-23	126.53	127.11	126.53	126.86	122.04	25
2023-05-22	128.74	129.19	128.74	128.91	124.01	260
2023-05-19	129.84	131.26	128.70	130.07	125.13	408
2023-05-18	130.71	130.71	127.95	128.94	124.04	245
2023-05-17	132.48	133.43	131.94	131.94	126.93	35
2023-05-16	136.84	136.84	133.46	134.00	128.91	225
2023-05-15	137.85	138.18	136.91	136.99	131.78	168
2023-05-12	135.33	136.90	135.33	136.28	131.10	137
2023-05-11	137.13	137.13	135.37	135.37	130.22	319
2023-05-10	139.94	140.40	138.98	138.98	133.69	96
2023-05-09	140.75	142.18	140.75	141.98	136.58	143
2023-05-05	139.98	141.72	138.99	141.72	136.33	295
2023-05-04	145.17	146.95	143.93	145.22	139.71	465
2023-05-03	137.59	137.78	137.17	137.68	132.45	1,108
2023-05-02	132.94	136.90	132.94	136.90	131.70	69
2023-04-28	132.31	133.41	132.31	132.54	127.51	144
2023-04-26	135.21	135.21	132.40	132.40	127.37	54
2023-04-25	131.11	131.76	131.11	131.54	126.54	86
2023-04-24	130.92	131.46	129.98	131.31	126.32	133
2023-04-21	129.70	130.28	128.13	130.28	125.33	258
2023-04-20	138.79	138.79	131.57	132.03	127.01	288
2023-04-19	137.47	139.46	136.85	139.46	134.16	278
2023-04-18	140.76	140.76	139.25	139.61	134.30	237
2023-04-17	139.55	139.67	138.00	138.00	132.76	525
2023-04-14	143.06	143.06	139.30	139.30	134.01	53
2023-04-13	142.50	144.15	142.26	144.02	138.54	320
2023-04-12	140.90	140.90	139.85	139.85	134.54	362
2023-04-11	138.76	140.02	138.75	138.75	133.48	747
2023-04-06	135.91	137.47	135.78	137.47	132.25	314
2023-04-05	136.77	136.77	134.75	135.47	130.32	272
2023-04-04	134.04	135.46	134.04	135.46	129.95	471
2023-04-03	130.87	132.20	130.74	131.75	126.39	481
2023-03-31	129.10	129.35	128.64	128.64	123.41	386
2023-03-30	128.61	129.59	128.61	129.51	124.24	97
2023-03-29	126.09	127.43	126.09	127.43	122.24	42
2023-03-28	126.66	126.66	125.42	125.42	120.32	89
2023-03-24	125.19	126.46	125.19	126.46	121.32	36
2023-03-23	124.77	126.21	124.77	126.21	121.08	219
2023-03-22	122.03	123.28	122.03	123.28	118.27	112
2023-03-21	123.51	123.51	120.69	120.69	115.78	453
2023-03-20	126.00	126.00	123.82	125.16	120.07	248
2023-03-17	122.97	125.00	122.97	124.97	119.88	211
2023-03-16	120.70	120.85	118.43	118.43	113.62	312
2023-03-15	121.35	121.35	119.56	120.22	115.33	139
2023-03-14	119.12	119.38	119.12	119.38	114.53	91
2023-03-13	119.23	119.23	116.97	117.79	113.00	533
2023-03-10	115.05	115.05	114.26	114.26	109.61	58
2023-03-09	114.13	114.13	112.78	112.78	108.19	22
2023-03-08	112.50	112.57	112.23	112.23	107.67	20
2023-03-07	116.06	116.06	112.84	112.84	108.25	475
2023-03-06	119.50	119.53	117.33	117.33	112.55	260
2023-03-03	122.27	122.27	120.38	120.38	115.49	246
2023-03-02	119.44	120.21	119.41	120.21	115.32	179
2023-03-01	120.76	121.72	120.75	121.72	116.77	350
2023-02-28	118.96	118.96	118.93	118.93	114.10	79
2023-02-27	117.12	117.13	117.12	117.13	112.37	136
2023-02-24	115.71	116.50	115.71	116.44	111.70	68
2023-02-23	119.28	119.28	117.87	117.87	113.08	215
2023-02-22	120.22	120.22	119.22	119.22	114.37	30

← NewerPage 15 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.