Royal Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 200.01 | 201.00 | 196.06 | 197.41 | 197.02 | 1,817 |
| 2026-07-27 | 206.80 | 206.80 | 199.30 | 200.26 | 199.86 | 1,794 |
| 2026-07-24 | 198.05 | 204.00 | 198.05 | 201.87 | 201.47 | 561 |
| 2026-07-23 | 201.85 | 201.85 | 195.50 | 199.00 | 198.60 | 1,046 |
| 2026-07-22 | 196.91 | 204.19 | 194.11 | 199.53 | 199.13 | 1,017 |
| 2026-07-21 | 192.50 | 194.85 | 189.17 | 194.22 | 193.83 | 869 |
| 2026-07-20 | 188.23 | 194.00 | 186.23 | 188.52 | 188.14 | 2,378 |
| 2026-07-17 | 191.84 | 192.56 | 188.00 | 190.16 | 189.78 | 767 |
| 2026-07-16 | 190.10 | 195.00 | 187.86 | 188.99 | 188.61 | 1,456 |
| 2026-07-15 | 191.00 | 197.87 | 191.00 | 194.20 | 193.81 | 656 |
| 2026-07-14 | 195.50 | 200.05 | 192.27 | 194.54 | 194.15 | 541 |
| 2026-07-13 | 195.25 | 199.58 | 191.00 | 191.99 | 191.61 | 1,025 |
| 2026-07-10 | 199.97 | 199.97 | 194.40 | 197.44 | 197.05 | 1,115 |
| 2026-07-09 | 191.80 | 198.92 | 191.80 | 198.92 | 198.52 | 1,447 |
| 2026-07-08 | 197.74 | 199.00 | 187.52 | 192.00 | 191.62 | 3,967 |
| 2026-07-07 | 201.50 | 205.82 | 196.22 | 197.73 | 197.33 | 2,159 |
| 2026-07-06 | 210.00 | 210.25 | 198.32 | 201.33 | 200.93 | 3,236 |
| 2026-07-02 | 201.00 | 206.50 | 199.00 | 202.01 | 201.61 | 1,260 |
| 2026-07-01 | 199.21 | 205.42 | 197.00 | 200.68 | 200.28 | 1,059 |
| 2026-06-30 | 203.33 | 205.61 | 197.31 | 200.14 | 199.27 | 3,481 |
| 2026-06-29 | 206.08 | 208.78 | 200.47 | 201.87 | 200.99 | 2,310 |
| 2026-06-26 | 205.00 | 210.86 | 203.19 | 208.47 | 207.56 | 1,700 |
| 2026-06-25 | 203.04 | 209.02 | 200.34 | 204.00 | 203.11 | 32,455 |
| 2026-06-24 | 205.99 | 207.64 | 199.00 | 201.68 | 200.80 | 1,276 |
| 2026-06-23 | 208.17 | 213.12 | 207.00 | 208.29 | 207.38 | 1,895 |
| 2026-06-22 | 213.31 | 216.40 | 209.75 | 215.20 | 214.26 | 1,737 |
| 2026-06-18 | 224.00 | 224.00 | 212.73 | 214.55 | 213.61 | 1,273 |
| 2026-06-17 | 220.08 | 227.91 | 217.65 | 221.37 | 220.40 | 966 |
| 2026-06-16 | 214.89 | 220.48 | 214.89 | 220.31 | 219.35 | 3,467 |
| 2026-06-15 | 214.36 | 220.50 | 210.10 | 215.27 | 214.33 | 2,556 |
| 2026-06-12 | 204.40 | 210.00 | 203.40 | 207.01 | 206.11 | 1,353 |
| 2026-06-11 | 196.63 | 205.06 | 195.00 | 202.42 | 201.54 | 1,835 |
| 2026-06-10 | 199.50 | 207.00 | 197.87 | 199.05 | 198.18 | 4,475 |
| 2026-06-09 | 207.75 | 209.84 | 200.05 | 203.83 | 202.94 | 2,378 |
| 2026-06-08 | 206.89 | 210.93 | 203.00 | 207.86 | 206.95 | 1,616 |
| 2026-06-05 | 219.28 | 222.36 | 207.01 | 207.92 | 207.01 | 4,453 |
| 2026-06-04 | 218.52 | 224.41 | 215.17 | 219.83 | 218.87 | 31,603 |
| 2026-06-03 | 218.81 | 221.49 | 215.28 | 218.45 | 217.50 | 2,988 |
| 2026-06-02 | 221.21 | 224.31 | 213.57 | 217.52 | 216.57 | 1,685 |
| 2026-06-01 | 222.68 | 224.00 | 214.00 | 219.68 | 218.72 | 4,078 |
| 2026-05-29 | 224.46 | 229.00 | 219.17 | 226.34 | 225.35 | 1,531 |
| 2026-05-28 | 215.92 | 223.48 | 213.45 | 222.79 | 221.82 | 2,586 |
| 2026-05-27 | 225.38 | 230.99 | 219.66 | 221.28 | 220.31 | 1,056 |
| 2026-05-26 | 222.93 | 231.00 | 221.23 | 225.69 | 224.70 | 1,644 |
| 2026-05-22 | 222.77 | 222.81 | 216.85 | 220.46 | 219.50 | 1,534 |
| 2026-05-21 | 224.35 | 224.82 | 217.23 | 223.68 | 222.70 | 770 |
| 2026-05-20 | 224.00 | 224.00 | 216.81 | 222.61 | 221.64 | 1,703 |
| 2026-05-19 | 226.00 | 231.00 | 218.37 | 219.09 | 218.13 | 2,216 |
| 2026-05-18 | 226.96 | 233.19 | 224.86 | 225.61 | 224.62 | 2,246 |
| 2026-05-15 | 235.99 | 241.11 | 226.83 | 230.25 | 229.24 | 3,385 |
| 2026-05-14 | 246.21 | 246.61 | 240.00 | 241.99 | 240.93 | 1,209 |
| 2026-05-13 | 245.57 | 250.50 | 240.13 | 244.58 | 243.51 | 973 |
| 2026-05-12 | 239.00 | 245.78 | 238.50 | 244.12 | 243.05 | 2,394 |
| 2026-05-11 | 236.75 | 247.00 | 232.23 | 244.74 | 243.67 | 1,912 |
| 2026-05-08 | 235.00 | 239.71 | 231.31 | 238.19 | 237.15 | 1,071 |
| 2026-05-07 | 245.39 | 248.47 | 233.39 | 235.54 | 234.51 | 2,292 |
| 2026-05-06 | 229.90 | 242.99 | 229.90 | 234.48 | 233.46 | 1,851 |
| 2026-05-05 | 231.38 | 238.30 | 225.87 | 226.86 | 225.87 | 1,960 |
| 2026-05-01 | 233.14 | 236.00 | 228.97 | 230.92 | 229.91 | 2,216 |
| 2026-04-30 | 236.63 | 240.55 | 227.99 | 233.35 | 232.33 | 2,252 |
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.