Royal Gold Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	99.450	99.450	99.011	99.011	93.804	66
2022-01-12	102.45	102.45	101.77	101.87	96.509	69
2022-01-11	101.00	101.00	101.00	101.00	95.688	256
2022-01-07	98.880	98.880	98.880	98.880	93.680	111
2022-01-06	99.978	99.978	99.978	99.978	94.720	50
2022-01-05	103.97	103.97	103.97	103.97	98.171	2
2021-12-30	104.41	104.41	104.41	104.41	98.586	91
2021-12-29	103.61	103.61	103.61	103.61	97.831	432
2021-12-22	103.90	103.90	103.90	103.90	98.103	6
2021-12-17	100.67	100.67	100.67	100.67	95.052	168
2021-12-15	94.690	94.690	94.690	94.690	89.408	74
2021-12-13	98.105	98.320	98.105	98.320	92.836	28
2021-12-10	99.725	99.725	99.725	99.725	94.162	33
2021-12-08	100.72	100.72	100.72	100.72	95.097	4
2021-12-07	99.810	100.50	99.810	100.50	94.889	25
2021-12-02	96.757	96.757	96.757	96.757	91.360	90
2021-12-01	100.82	101.00	99.320	99.480	93.931	114
2021-11-30	100.42	100.42	100.42	100.42	94.819	107
2021-11-22	104.74	104.74	104.74	104.74	98.898	306
2021-11-19	106.67	106.67	106.18	106.18	100.25	126
2021-11-18	107.24	107.24	107.05	107.05	101.08	103
2021-11-17	107.17	107.17	107.17	107.17	101.19	17,521
2021-11-16	107.15	107.39	107.15	107.39	101.40	935
2021-11-15	106.72	107.18	106.72	107.18	101.20	94
2021-11-12	106.17	106.17	106.17	106.17	100.25	416
2021-11-11	106.16	106.16	106.16	106.16	100.24	1,608
2021-11-10	107.09	107.09	104.04	104.04	98.237	231
2021-11-08	101.52	101.91	101.52	101.74	96.060	313
2021-11-05	105.50	105.50	105.50	105.50	99.615	137
2021-11-01	99.520	101.77	99.520	101.57	95.904	268
2021-10-29	101.08	101.08	101.08	101.08	95.442	6
2021-10-27	100.74	101.25	100.74	101.25	95.603	115
2021-10-26	99.790	99.790	99.790	99.790	94.224	18
2021-10-25	100.96	100.96	100.96	100.96	95.324	244

← NewerPage 20 of 20 · 1,174 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.