Royal Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	104.94	105.56	104.59	105.54	100.92	42
2022-11-09	101.00	101.37	100.73	100.73	96.325	26
2022-11-08	96.179	101.75	96.179	101.27	96.841	117
2022-11-07	95.690	97.015	95.690	97.015	92.772	57
2022-11-04	92.040	94.479	92.040	94.479	90.347	121
2022-11-03	89.650	89.650	87.740	87.740	83.903	13
2022-11-02	97.850	97.850	95.890	95.890	91.697	39
2022-11-01	96.810	97.120	96.650	96.815	92.581	109
2022-10-31	95.770	95.770	95.030	95.030	90.874	187
2022-10-28	96.000	96.119	95.405	96.119	91.915	241
2022-10-27	98.490	98.895	97.465	98.180	93.886	179
2022-10-26	98.160	99.370	97.260	99.370	95.025	44
2022-10-25	94.850	95.830	94.850	95.830	91.639	61
2022-10-24	93.930	94.260	93.170	94.030	89.918	41
2022-10-21	92.480	94.080	91.796	94.080	89.966	64
2022-10-20	91.130	91.700	90.746	91.700	87.690	225
2022-10-19	91.070	91.170	90.205	90.205	86.260	399
2022-10-18	92.870	93.209	92.830	92.830	88.770	1
2022-10-17	91.480	93.345	91.480	92.990	88.923	716
2022-10-14	91.850	91.850	89.540	89.540	85.624	46
2022-10-13	91.110	92.910	88.593	92.910	88.847	611
2022-10-12	94.820	94.820	94.820	94.820	90.673	125
2022-10-11	93.790	94.490	93.790	94.490	90.358	50
2022-10-10	93.030	95.070	93.030	94.420	90.291	321
2022-10-07	97.990	97.990	95.670	96.217	92.009	240
2022-10-06	96.790	98.030	96.790	98.030	93.743	70
2022-10-05	97.190	97.190	96.950	97.021	92.443	4
2022-10-04	97.880	99.600	97.795	98.701	94.044	223
2022-10-03	95.310	97.360	95.310	97.360	92.766	96
2022-09-30	92.400	95.241	92.400	94.970	90.489	1,443
2022-09-29	92.300	92.300	92.290	92.290	87.936	57
2022-09-28	88.670	91.890	88.670	91.825	87.493	184
2022-09-27	87.560	87.690	86.560	86.560	82.476	2
2022-09-26	87.450	87.700	84.865	84.865	80.861	1,246
2022-09-23	89.550	89.550	87.831	87.831	83.687	123
2022-09-21	93.430	93.430	93.017	93.017	88.629	101
2022-09-20	91.208	91.900	91.208	91.830	87.497	50
2022-09-16	91.340	94.610	90.840	94.440	89.984	263
2022-09-15	92.940	92.940	91.415	91.415	87.102	34
2022-09-14	93.570	94.690	93.570	93.730	89.308	50
2022-09-13	93.610	94.175	93.380	93.960	89.527	17
2022-09-09	95.340	95.800	95.340	95.560	91.051	113
2022-09-08	93.730	94.921	93.730	94.350	89.898	585
2022-09-06	91.350	91.590	90.910	90.910	86.621	27
2022-09-02	91.730	92.110	90.730	90.730	86.449	197
2022-09-01	90.520	91.000	88.980	89.640	85.411	846
2022-08-31	93.620	93.620	92.475	92.475	88.112	340
2022-08-30	94.047	94.047	93.750	93.750	89.327	110
2022-08-26	98.219	98.219	96.380	96.780	92.214	133
2022-08-24	99.850	100.28	99.799	100.09	95.368	13
2022-08-23	98.510	98.510	98.221	98.221	93.587	225
2022-08-22	96.265	96.400	96.265	96.300	91.756	81
2022-08-19	99.830	99.830	97.550	97.550	92.948	242
2022-08-18	100.00	100.87	99.960	99.980	95.263	120
2022-08-17	101.31	101.43	99.490	99.490	94.796	60
2022-08-15	100.73	100.85	100.27	100.85	96.092	51
2022-08-12	102.15	102.74	102.15	102.74	97.893	9
2022-08-11	103.25	104.03	101.79	101.79	96.987	3
2022-08-10	104.85	105.30	104.56	104.56	99.631	295
2022-08-09	105.40	106.04	103.20	103.92	99.017	129

← NewerPage 17 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.