Royal Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	104.36	104.82	103.55	103.55	98.664	221
2022-08-04	101.67	101.67	98.260	101.63	96.835	175
2022-08-03	103.92	103.92	101.91	101.91	97.102	126
2022-08-02	105.87	105.87	104.62	104.78	99.836	94
2022-08-01	105.10	105.10	105.10	105.10	100.14	41
2022-07-29	105.34	105.34	105.34	105.34	100.37	78
2022-07-28	106.34	106.34	105.50	105.85	100.86	10
2022-07-26	101.99	102.11	101.99	102.11	97.292	20
2022-07-25	99.950	100.93	99.950	100.60	95.854	51
2022-07-22	104.00	105.47	102.93	102.93	98.073	2
2022-07-21	100.87	100.87	100.87	100.87	96.111	45
2022-07-20	103.10	103.10	102.47	102.76	97.912	100
2022-07-19	102.71	103.38	102.47	102.86	98.011	471
2022-07-18	104.11	104.78	104.11	104.78	99.836	10
2022-07-15	103.43	103.86	103.43	103.86	98.960	133
2022-07-14	102.78	102.78	102.78	102.78	97.931	205
2022-07-13	105.19	105.92	104.34	105.92	100.92	60
2022-07-12	108.90	108.90	108.33	108.33	103.22	1
2022-07-11	107.38	109.06	107.38	108.67	103.54	30
2022-07-07	108.58	108.58	107.54	107.54	102.47	10
2022-07-06	107.98	107.98	103.97	105.28	100.31	120
2022-07-05	109.67	110.00	105.16	105.93	100.93	273
2022-07-01	105.79	105.79	105.79	105.79	100.80	200
2022-06-30	107.34	108.16	107.34	108.10	103.00	196
2022-06-29	111.79	111.79	109.11	109.27	103.78	113
2022-06-28	110.66	110.66	109.80	109.80	104.28	51
2022-06-27	109.91	110.18	109.69	109.94	104.42	67
2022-06-24	107.44	109.11	107.44	109.11	103.63	141
2022-06-23	108.37	109.47	107.47	107.47	102.07	57
2022-06-22	110.75	111.28	109.46	109.46	103.96	41
2022-06-21	108.52	111.03	108.42	110.74	105.18	31
2022-06-17	109.20	109.20	109.20	109.20	103.71	117
2022-06-16	107.40	107.40	107.40	107.40	102.01	17
2022-06-15	107.99	107.99	104.26	104.26	99.023	168
2022-06-14	108.67	108.67	107.85	108.02	102.59	409
2022-06-13	112.48	113.00	109.71	109.93	104.41	92
2022-06-10	113.41	113.41	113.41	113.41	107.71	10
2022-06-08	116.00	116.00	116.00	116.00	110.17	25
2022-06-07	115.53	115.71	115.26	115.26	109.47	316
2022-06-06	117.99	117.99	115.52	115.52	109.72	383
2022-06-01	113.71	115.11	113.71	115.11	109.33	14
2022-05-31	115.94	115.94	114.15	114.15	108.42	3
2022-05-26	114.60	114.60	114.08	114.08	108.35	1
2022-05-25	113.97	115.03	113.97	115.03	109.25	65
2022-05-24	113.74	114.41	113.74	114.41	108.66	7
2022-05-23	116.69	116.69	114.10	114.79	109.02	1
2022-05-20	115.23	115.23	112.99	113.04	107.36	411
2022-05-19	115.72	115.72	115.62	115.62	109.81	360
2022-05-18	116.37	116.37	113.05	113.28	107.59	177
2022-05-17	118.42	118.42	116.48	116.51	110.66	23
2022-05-13	117.67	119.36	117.67	119.17	113.18	21
2022-05-12	121.76	121.76	118.93	118.93	112.96	47
2022-05-11	123.31	123.31	123.31	123.31	117.12	21
2022-05-10	124.50	124.50	123.07	123.07	116.89	488
2022-05-09	126.47	129.59	124.75	125.61	119.30	449
2022-05-06	132.56	132.56	132.56	132.56	125.90	24
2022-05-05	131.45	131.55	130.77	131.04	124.46	11
2022-05-04	130.43	131.28	130.27	130.27	123.73	59
2022-05-03	131.49	132.67	131.49	132.67	126.01	165
2022-04-29	132.57	132.57	132.57	132.57	125.91	302

← NewerPage 18 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.