Royal Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	175.83	176.79	172.07	173.01	171.57	7,211
2025-10-31	176.95	179.22	174.04	176.23	174.76	865
2025-10-30	179.94	179.99	175.21	178.24	176.76	1,294
2025-10-29	182.27	185.89	176.18	177.42	175.94	4,542
2025-10-28	177.00	180.88	174.50	180.72	179.22	676
2025-10-27	180.00	180.71	175.20	178.10	176.62	2,806
2025-10-24	184.43	186.00	178.01	182.70	181.18	997
2025-10-23	188.00	188.00	181.78	183.66	182.13	2,240
2025-10-22	184.00	186.36	180.00	182.07	180.56	810
2025-10-21	186.11	193.99	183.01	185.25	183.71	3,237
2025-10-20	199.59	200.00	194.90	196.98	195.34	911
2025-10-17	211.50	211.50	193.41	194.90	193.28	3,745
2025-10-16	203.50	209.40	201.54	206.71	204.99	12,732
2025-10-15	204.00	204.49	199.98	200.38	198.71	2,772
2025-10-14	198.21	204.05	195.01	200.72	199.05	4,242
2025-10-13	199.40	201.09	196.84	199.47	197.81	15,591
2025-10-10	197.00	197.00	192.00	193.42	191.81	1,207
2025-10-09	205.71	206.49	191.53	191.66	190.07	2,796
2025-10-08	202.97	204.93	199.03	203.81	202.12	3,434
2025-10-07	201.81	204.84	197.03	197.03	195.39	1,230
2025-10-06	199.00	205.73	199.00	204.22	202.52	977
2025-10-03	199.98	200.77	198.48	200.12	198.46	441
2025-10-02	204.00	204.00	193.55	198.56	196.91	5,462
2025-10-01	204.00	204.00	198.42	198.42	196.32	5,898
2025-09-30	198.10	202.37	195.06	199.50	197.39	3,922
2025-09-29	199.00	200.79	197.31	197.77	195.68	3,812
2025-09-26	193.93	198.00	190.98	195.91	193.84	1,146
2025-09-25	190.49	191.80	188.68	191.59	189.57	1,599
2025-09-24	191.99	193.30	190.11	190.38	188.37	445
2025-09-23	193.70	194.95	191.96	192.69	190.65	970
2025-09-22	195.90	195.90	188.58	190.45	188.44	5,734
2025-09-19	194.50	194.50	186.05	190.62	188.61	5,596
2025-09-18	186.53	190.99	183.81	187.22	185.24	1,353
2025-09-17	190.00	191.91	187.30	191.20	189.18	1,768
2025-09-16	196.25	196.25	190.45	191.97	189.94	3,049
2025-09-15	188.94	195.03	188.94	194.82	192.76	1,466
2025-09-12	190.21	191.15	187.86	188.47	186.47	3,784
2025-09-11	186.94	188.52	184.50	188.52	186.53	10,679
2025-09-10	185.79	188.56	185.01	186.40	184.43	684
2025-09-09	187.50	188.00	183.84	184.12	182.17	3,296
2025-09-08	186.00	189.00	185.45	186.06	184.09	10,183
2025-09-05	179.50	185.61	179.50	185.47	183.51	2,249
2025-09-04	180.90	181.06	178.02	179.89	177.99	1,496
2025-09-03	185.00	185.31	182.07	182.31	180.38	1,004
2025-09-02	182.29	184.00	179.10	182.38	180.45	2,569
2025-08-29	171.00	180.04	171.00	179.81	177.91	1,728
2025-08-28	177.47	177.75	174.84	176.82	174.95	932
2025-08-27	179.54	179.54	175.00	176.51	174.65	360
2025-08-26	174.95	179.11	174.88	178.61	176.72	715
2025-08-22	174.50	177.70	173.05	177.70	175.82	580
2025-08-21	169.29	175.00	169.29	173.92	172.08	2,575
2025-08-20	168.16	169.69	167.60	169.40	167.61	402
2025-08-19	171.55	171.84	166.93	167.01	165.25	1,069
2025-08-18	171.45	172.32	170.71	171.36	169.55	202
2025-08-15	168.50	171.81	168.04	171.63	169.82	256
2025-08-14	171.85	172.55	169.15	169.15	167.36	419
2025-08-13	175.11	175.11	171.03	171.66	169.84	1,074
2025-08-12	170.30	171.99	169.65	171.62	169.81	1,259
2025-08-11	165.33	172.18	164.56	171.51	169.70	404
2025-08-08	166.68	170.78	163.00	167.64	165.87	746

← NewerPage 5 of 20 · 1,174 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.