Royal Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	129.74	131.68	129.74	131.68	125.06	245
2022-04-27	131.66	131.66	131.66	131.66	125.05	162
2022-04-26	136.32	136.32	131.90	131.90	125.27	95
2022-04-25	133.41	135.42	131.88	134.02	127.29	574
2022-04-22	137.11	137.56	136.14	137.56	130.65	255
2022-04-21	142.76	142.76	138.61	138.61	131.65	166
2022-04-20	142.10	142.83	142.10	142.79	135.62	3
2022-04-19	143.40	143.40	141.84	142.16	135.02	152
2022-04-13	144.32	145.43	144.32	144.95	137.67	18
2022-04-12	145.39	145.51	144.84	145.03	137.74	38
2022-04-11	148.00	148.00	143.87	143.90	136.67	61
2022-04-08	144.90	145.63	144.40	145.63	138.31	81
2022-04-07	144.12	144.16	144.12	144.16	136.92	26
2022-04-06	143.49	144.78	142.39	144.78	137.51	67
2022-04-05	144.10	145.94	143.16	143.16	135.97	83
2022-04-04	146.67	147.20	143.85	143.85	136.62	37
2022-04-01	142.67	145.13	142.67	145.13	137.84	6
2022-03-30	141.40	141.40	141.02	141.02	133.60	561
2022-03-29	136.47	140.56	136.47	140.56	133.17	287
2022-03-28	140.28	141.39	137.56	141.39	133.95	136
2022-03-25	141.55	141.55	138.56	139.01	131.70	8
2022-03-24	141.72	142.00	139.38	139.65	132.31	84
2022-03-21	140.00	140.13	140.00	140.13	132.76	3,036
2022-03-18	136.59	137.35	136.05	136.05	128.90	56
2022-03-17	137.20	139.09	136.62	136.75	129.56	224
2022-03-16	135.26	138.00	133.30	134.48	127.41	210
2022-03-15	130.68	136.45	130.68	136.18	129.02	340
2022-03-14	134.85	136.07	132.56	132.56	125.59	430
2022-03-11	134.16	137.26	132.43	137.26	130.04	259
2022-03-10	133.43	136.74	133.43	135.73	128.59	186
2022-03-09	123.00	131.32	123.00	129.59	122.77	825
2022-03-08	130.91	133.98	129.07	129.07	122.29	520
2022-03-07	130.03	130.60	127.08	130.60	123.73	285
2022-03-04	128.92	128.92	127.50	128.76	121.99	68
2022-03-03	127.39	127.39	125.44	125.44	118.84	207
2022-03-02	124.98	126.31	124.33	125.19	118.61	102
2022-03-01	121.58	128.20	121.58	127.98	121.25	620
2022-02-28	121.40	122.20	120.44	121.91	115.50	557
2022-02-25	115.57	120.38	114.36	120.38	114.05	65
2022-02-24	126.15	126.15	116.69	117.80	111.60	66
2022-02-23	117.59	120.17	117.09	120.17	113.85	203
2022-02-22	122.00	123.16	119.32	119.93	113.62	556
2022-02-18	115.50	119.58	115.50	119.38	113.10	315
2022-02-17	113.00	119.89	112.95	119.51	113.22	362
2022-02-16	109.92	110.56	109.92	110.33	104.53	170
2022-02-14	109.23	109.23	108.93	108.93	103.20	145
2022-02-11	104.09	105.67	104.09	105.67	100.11	16
2022-02-10	106.24	106.24	104.40	105.18	99.649	225
2022-02-09	106.41	106.41	106.41	106.41	100.81	95
2022-02-07	102.75	103.75	102.75	103.75	98.289	36
2022-02-04	102.98	102.98	102.98	102.98	97.565	115
2022-02-02	103.61	103.61	103.13	103.13	97.703	30
2022-01-28	98.635	98.894	98.331	98.769	93.575	131
2022-01-27	101.36	101.36	101.25	101.25	95.923	109
2022-01-26	102.23	102.68	102.23	102.61	97.214	40
2022-01-25	103.90	103.90	103.44	103.44	98.000	233
2022-01-24	102.87	102.87	102.87	102.87	97.455	171
2022-01-21	103.52	103.52	103.52	103.52	98.076	120
2022-01-20	106.33	106.33	106.33	106.33	100.73	12
2022-01-19	104.06	104.06	102.43	103.97	98.500	150

← NewerPage 19 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.