Royal Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 239.55 | 242.00 | 229.33 | 230.35 | 229.34 | 8,299 |
| 2026-04-28 | 245.32 | 250.00 | 233.72 | 237.12 | 236.08 | 3,050 |
| 2026-04-27 | 252.10 | 256.00 | 244.11 | 249.52 | 248.43 | 1,920 |
| 2026-04-24 | 258.00 | 258.00 | 244.00 | 251.17 | 250.07 | 706 |
| 2026-04-23 | 251.41 | 255.40 | 244.00 | 248.99 | 247.90 | 1,049 |
| 2026-04-22 | 264.69 | 264.69 | 250.60 | 251.88 | 250.78 | 1,906 |
| 2026-04-21 | 264.16 | 268.58 | 253.66 | 255.73 | 254.61 | 6,292 |
| 2026-04-20 | 266.51 | 274.50 | 261.01 | 263.96 | 262.81 | 2,314 |
| 2026-04-17 | 264.55 | 275.85 | 259.48 | 268.75 | 267.58 | 1,577 |
| 2026-04-16 | 270.00 | 280.00 | 262.89 | 264.06 | 262.91 | 2,418 |
| 2026-04-15 | 261.69 | 277.39 | 261.69 | 272.63 | 271.44 | 2,283 |
| 2026-04-14 | 271.00 | 271.00 | 261.69 | 269.70 | 268.52 | 747 |
| 2026-04-13 | 263.00 | 268.09 | 261.69 | 264.72 | 263.56 | 1,336 |
| 2026-04-10 | 263.00 | 270.50 | 263.00 | 265.57 | 264.41 | 4,101 |
| 2026-04-09 | 268.50 | 273.00 | 264.00 | 266.54 | 265.38 | 1,579 |
| 2026-04-08 | 271.80 | 277.00 | 267.00 | 270.20 | 269.02 | 2,693 |
| 2026-04-07 | 265.00 | 265.03 | 255.68 | 260.01 | 258.87 | 997 |
| 2026-04-02 | 249.37 | 264.59 | 244.00 | 262.67 | 261.52 | 2,170 |
| 2026-04-01 | 259.34 | 268.67 | 252.18 | 265.81 | 264.65 | 2,215 |
| 2026-03-31 | 243.93 | 254.13 | 240.14 | 252.74 | 251.16 | 2,628 |
| 2026-03-30 | 237.50 | 244.93 | 234.00 | 239.45 | 237.96 | 5,270 |
| 2026-03-27 | 235.50 | 237.45 | 228.90 | 236.76 | 235.28 | 1,723 |
| 2026-03-26 | 231.24 | 237.99 | 220.93 | 230.65 | 229.21 | 2,378 |
| 2026-03-25 | 238.00 | 242.31 | 228.37 | 231.41 | 229.97 | 7,555 |
| 2026-03-24 | 223.95 | 230.00 | 217.00 | 227.20 | 225.78 | 2,106 |
| 2026-03-23 | 209.37 | 226.74 | 204.45 | 223.30 | 221.91 | 5,203 |
| 2026-03-20 | 230.00 | 231.00 | 213.99 | 214.85 | 213.51 | 3,788 |
| 2026-03-19 | 231.12 | 238.76 | 220.00 | 224.70 | 223.30 | 24,021 |
| 2026-03-18 | 256.00 | 258.00 | 241.37 | 242.69 | 241.18 | 3,796 |
| 2026-03-17 | 255.00 | 259.76 | 248.00 | 253.07 | 251.49 | 1,344 |
| 2026-03-16 | 258.34 | 262.27 | 246.10 | 251.10 | 249.53 | 4,899 |
| 2026-03-13 | 271.18 | 276.74 | 258.00 | 260.55 | 258.92 | 2,500 |
| 2026-03-12 | 278.60 | 279.69 | 269.25 | 272.82 | 271.12 | 3,084 |
| 2026-03-11 | 285.00 | 285.00 | 270.42 | 275.56 | 273.84 | 763 |
| 2026-03-10 | 281.87 | 288.00 | 280.00 | 281.93 | 280.17 | 9,365 |
| 2026-03-09 | 270.01 | 280.00 | 263.86 | 277.55 | 275.82 | 10,727 |
| 2026-03-06 | 279.00 | 285.00 | 267.00 | 280.47 | 278.72 | 1,983 |
| 2026-03-05 | 283.19 | 288.00 | 266.80 | 271.44 | 269.75 | 1,880 |
| 2026-03-04 | 284.42 | 292.30 | 278.20 | 283.50 | 281.73 | 1,213 |
| 2026-03-03 | 300.00 | 305.00 | 275.10 | 278.18 | 276.44 | 4,022 |
| 2026-03-02 | 307.14 | 312.15 | 292.61 | 300.89 | 299.01 | 3,970 |
| 2026-02-27 | 294.50 | 300.78 | 287.50 | 297.29 | 295.44 | 1,905 |
| 2026-02-26 | 289.16 | 293.30 | 281.19 | 291.07 | 289.25 | 1,282 |
| 2026-02-25 | 293.50 | 295.81 | 285.75 | 290.16 | 288.35 | 1,350 |
| 2026-02-24 | 282.25 | 292.56 | 274.56 | 289.36 | 287.55 | 1,297 |
| 2026-02-23 | 286.50 | 294.80 | 285.01 | 285.41 | 283.63 | 3,224 |
| 2026-02-20 | 274.15 | 285.99 | 266.22 | 283.65 | 281.88 | 1,617 |
| 2026-02-19 | 279.00 | 280.50 | 267.84 | 268.97 | 267.29 | 13,524 |
| 2026-02-18 | 282.00 | 289.95 | 278.44 | 279.24 | 277.50 | 2,143 |
| 2026-02-17 | 278.09 | 290.00 | 271.89 | 279.44 | 277.70 | 1,316 |
| 2026-02-13 | 295.46 | 295.49 | 273.00 | 285.73 | 283.95 | 1,256 |
| 2026-02-12 | 285.00 | 289.76 | 273.93 | 276.36 | 274.64 | 2,217 |
| 2026-02-11 | 280.00 | 293.77 | 278.00 | 284.58 | 282.80 | 1,530 |
| 2026-02-10 | 278.37 | 285.00 | 273.26 | 281.37 | 279.61 | 2,224 |
| 2026-02-09 | 268.15 | 278.95 | 264.10 | 278.26 | 276.52 | 2,424 |
| 2026-02-06 | 245.41 | 268.21 | 240.00 | 265.47 | 263.81 | 11,303 |
| 2026-02-05 | 260.29 | 268.92 | 254.29 | 257.79 | 256.18 | 2,014 |
| 2026-02-04 | 269.00 | 274.75 | 256.70 | 260.00 | 258.38 | 2,824 |
| 2026-02-03 | 266.90 | 276.58 | 258.00 | 262.34 | 260.70 | 2,472 |
| 2026-02-02 | 252.00 | 271.50 | 248.00 | 256.53 | 254.93 | 14,775 |
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.