Royal Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	122.26	122.26	121.37	121.37	116.43	123
2023-02-17	120.76	122.24	119.87	122.24	117.26	488
2023-02-16	121.76	121.85	121.76	121.85	116.90	240
2023-02-15	123.58	123.58	123.58	123.58	118.55	67
2023-02-14	125.71	125.71	125.71	125.71	120.60	51
2023-02-13	122.20	123.76	122.20	123.76	118.72	158
2023-02-10	122.78	123.25	122.78	123.25	118.24	40
2023-02-09	127.45	127.78	126.63	126.66	121.51	379
2023-02-07	124.37	124.37	124.37	124.37	119.31	142
2023-02-06	123.85	125.73	123.85	125.59	120.48	662
2023-02-03	126.16	126.16	123.52	123.52	118.49	169
2023-02-02	130.80	130.80	127.10	127.51	122.32	143
2023-02-01	127.33	127.33	126.99	127.25	122.08	318
2023-01-31	125.96	127.49	125.96	127.33	122.15	348
2023-01-30	127.10	128.27	127.10	128.20	122.99	119
2023-01-27	128.80	128.80	128.74	128.74	123.50	17
2023-01-26	128.92	128.92	128.92	128.92	123.68	60
2023-01-25	128.72	130.76	128.72	130.56	125.25	65
2023-01-24	127.51	127.51	127.08	127.08	121.91	70
2023-01-23	124.65	124.79	124.65	124.77	119.70	134
2023-01-20	124.03	124.03	124.03	124.03	118.99	59
2023-01-18	125.74	125.74	124.57	124.69	119.62	275
2023-01-17	127.16	127.16	125.61	125.61	120.50	258
2023-01-13	128.37	128.93	128.37	128.93	123.68	611
2023-01-12	125.71	127.27	125.71	127.27	122.10	44
2023-01-11	123.89	123.89	123.89	123.89	118.85	38
2023-01-10	122.82	123.03	122.79	123.03	118.02	434
2023-01-09	125.12	125.12	125.12	125.12	120.03	736
2023-01-06	123.78	123.81	123.78	123.81	118.78	241
2023-01-05	116.83	117.38	116.83	117.38	112.60	400
2023-01-03	115.70	116.25	115.70	116.25	111.17	240
2022-12-30	112.65	112.65	112.14	112.14	107.23	9
2022-12-28	111.60	111.60	111.60	111.60	106.72	27
2022-12-23	111.23	113.23	111.23	113.22	108.27	113
2022-12-22	111.26	111.26	111.26	111.26	106.39	168
2022-12-21	112.05	112.05	111.68	111.97	107.07	429
2022-12-20	108.72	109.46	108.72	109.46	104.67	359
2022-12-16	106.53	107.72	106.33	106.97	102.29	107
2022-12-15	109.51	109.51	109.51	109.51	104.72	701
2022-12-14	111.86	112.47	111.86	112.47	107.55	174
2022-12-13	112.40	112.40	112.40	112.40	107.48	100
2022-12-12	108.86	108.86	108.86	108.86	104.10	254
2022-12-09	112.69	112.69	112.69	112.69	107.76	56
2022-12-06	112.20	112.20	110.52	110.52	105.68	138
2022-12-05	112.82	112.82	111.22	111.22	106.36	140
2022-12-02	111.95	113.85	111.95	113.85	108.87	103
2022-12-01	114.61	116.14	113.43	114.01	109.02	112
2022-11-30	109.90	109.99	109.69	109.69	104.89	52
2022-11-29	106.67	108.08	106.67	108.08	103.35	191
2022-11-28	108.01	108.01	107.31	107.40	102.70	26
2022-11-25	109.34	109.34	108.41	109.04	104.27	2
2022-11-23	108.96	109.31	108.96	109.31	104.53	35
2022-11-22	107.83	107.83	107.83	107.83	103.11	451
2022-11-21	104.34	105.11	104.11	104.86	100.27	27
2022-11-18	103.11	103.11	102.81	102.81	98.314	88
2022-11-17	103.29	104.16	102.66	102.88	98.381	108
2022-11-16	105.65	106.51	105.63	106.51	101.85	124
2022-11-15	107.56	107.56	105.23	105.23	100.63	27
2022-11-14	104.76	106.28	104.76	106.28	101.63	66
2022-11-11	105.47	105.53	103.70	103.70	99.165	44

← NewerPage 16 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.