Royal Gold Inc historical data

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

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

← NewerPage 2 of 20 · 1,173 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.