Royal Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	252.00	271.50	248.00	256.53	254.93	14,775
2026-01-30	280.70	294.00	257.68	266.33	264.67	9,119
2026-01-29	304.00	309.76	285.79	291.10	289.28	3,426
2026-01-28	298.69	302.16	290.00	296.66	294.81	6,104
2026-01-27	298.69	298.69	281.70	290.54	288.73	3,206
2026-01-26	302.78	304.00	291.00	294.00	292.17	6,311
2026-01-23	290.99	297.27	286.00	290.94	289.13	1,235
2026-01-22	279.00	292.19	277.50	290.65	288.84	2,049
2026-01-21	281.88	287.41	274.51	280.07	278.32	2,519
2026-01-20	272.50	280.00	266.07	274.49	272.78	7,979
2026-01-16	260.00	262.70	253.98	262.69	261.05	928
2026-01-15	253.74	259.40	251.19	258.94	257.33	1,504
2026-01-14	255.00	261.03	249.55	254.43	252.84	3,721
2026-01-13	255.02	255.02	246.17	252.99	251.41	1,527
2026-01-12	250.00	258.23	249.03	249.83	248.27	3,661
2026-01-09	243.84	248.09	242.74	246.10	244.56	1,999
2026-01-08	239.17	244.46	237.15	242.91	241.39	1,758
2026-01-07	241.52	244.16	235.60	242.84	241.33	1,774
2026-01-06	229.32	243.93	225.64	243.75	242.23	3,079
2026-01-05	227.50	232.57	223.15	232.28	230.83	1,205
2026-01-02	227.11	227.11	216.51	219.25	217.88	1,535
2025-12-31	222.32	225.99	221.01	223.06	221.67	296
2025-12-30	230.00	232.47	225.95	227.21	225.32	593
2025-12-29	230.00	232.00	221.66	224.63	222.76	7,394
2025-12-24	235.50	235.50	227.70	232.94	231.01	871
2025-12-23	234.23	235.50	230.57	233.60	231.66	1,643
2025-12-22	231.39	234.14	230.16	231.72	229.80	2,477
2025-12-19	229.95	229.95	223.30	228.05	226.15	485
2025-12-18	220.00	227.68	220.00	224.61	222.74	500
2025-12-17	220.12	222.29	218.08	221.11	219.27	1,691
2025-12-16	214.20	220.99	214.20	218.37	216.55	1,359
2025-12-15	221.38	225.00	214.66	217.61	215.80	1,543
2025-12-12	220.64	224.77	218.53	218.68	216.86	873
2025-12-11	208.00	218.95	207.80	216.59	214.79	1,270
2025-12-10	203.00	206.53	202.11	206.37	204.65	500
2025-12-09	199.99	202.88	198.00	202.35	200.67	2,959
2025-12-08	205.00	205.00	199.31	200.28	198.61	3,070
2025-12-05	203.30	207.73	201.51	201.72	200.04	241
2025-12-04	199.46	202.29	197.71	202.29	200.61	303
2025-12-03	201.00	205.30	200.17	201.67	200.00	284
2025-12-02	198.11	201.25	195.25	198.98	197.33	716
2025-12-01	205.00	209.00	199.30	201.50	199.82	1,118
2025-11-28	203.00	203.82	201.05	203.82	202.13	2,580
2025-11-26	194.00	201.46	194.00	200.74	199.07	3,782
2025-11-25	191.00	194.99	189.95	192.20	190.60	620
2025-11-24	182.78	190.61	182.78	190.31	188.73	574
2025-11-21	181.00	186.89	181.00	186.02	184.47	1,500
2025-11-20	187.20	191.47	182.00	182.00	180.49	690
2025-11-19	189.00	191.00	187.10	189.07	187.50	3,540
2025-11-18	182.00	188.00	182.00	186.26	184.71	323
2025-11-17	184.96	187.55	184.96	185.63	184.09	267
2025-11-14	195.00	197.99	180.01	185.58	184.04	566
2025-11-13	199.74	199.74	188.24	188.24	186.67	842
2025-11-12	183.05	194.47	183.05	194.22	192.60	837
2025-11-11	184.64	187.24	184.55	185.94	184.39	739
2025-11-10	177.49	184.59	177.49	184.59	183.06	1,227
2025-11-07	169.97	174.07	169.97	173.94	172.49	879
2025-11-06	173.71	175.50	170.32	171.65	170.22	986
2025-11-05	169.10	173.08	169.10	173.07	171.63	1,625
2025-11-04	173.49	174.67	169.63	169.81	168.40	1,107

← NewerPage 4 of 20 · 1,175 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.