Royal Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	162.00	166.70	160.05	166.20	164.44	3,750
2025-08-06	159.80	163.95	159.00	161.38	159.68	771
2025-08-05	160.00	161.77	156.65	161.07	159.37	1,513
2025-08-04	156.00	156.93	154.32	155.98	154.33	373
2025-08-01	151.00	155.40	151.00	151.87	150.26	1,780
2025-07-31	150.51	154.49	150.51	152.66	151.05	646
2025-07-30	152.25	153.55	151.00	153.38	151.76	130
2025-07-29	155.59	155.59	150.75	151.73	150.12	1,345
2025-07-28	155.15	155.15	151.56	151.99	150.38	1,162
2025-07-25	155.00	156.21	153.50	155.07	153.43	1,225
2025-07-24	157.99	157.99	154.45	155.88	154.23	351
2025-07-23	158.21	158.39	156.32	156.32	154.67	2,618
2025-07-22	158.00	159.45	157.00	159.45	157.76	2,460
2025-07-21	155.40	159.28	155.40	157.97	156.30	7,574
2025-07-18	157.05	157.05	154.58	155.15	153.51	555
2025-07-17	158.00	158.00	152.80	154.47	152.84	2,103
2025-07-16	158.25	159.20	156.10	157.96	156.29	825
2025-07-15	161.00	161.00	155.99	158.46	156.79	718
2025-07-14	160.00	162.13	159.25	160.03	158.34	1,762
2025-07-11	162.00	162.00	158.80	160.31	158.62	695
2025-07-10	164.50	164.50	157.86	159.51	157.83	355
2025-07-09	161.12	161.12	158.40	160.32	158.63	1,120
2025-07-08	169.00	170.00	158.65	161.65	159.94	2,147
2025-07-07	176.00	176.00	157.00	166.69	164.92	2,420
2025-07-03	178.50	180.04	177.60	178.77	176.88	105
2025-07-02	179.84	180.32	177.65	178.93	177.04	191
2025-07-01	178.92	181.00	177.84	178.53	176.20	62
2025-06-30	178.87	178.87	174.63	176.80	174.49	181
2025-06-27	179.24	179.24	172.86	174.77	172.48	246
2025-06-26	174.72	179.60	174.72	178.46	176.13	461
2025-06-25	177.00	178.16	176.60	177.66	175.34	177
2025-06-24	178.21	179.62	175.00	178.62	176.28	429
2025-06-23	179.55	184.83	179.55	183.42	181.02	571
2025-06-20	178.60	182.10	175.10	179.37	177.03	867
2025-06-18	179.50	182.57	178.75	180.40	178.04	308
2025-06-17	183.14	185.88	177.93	179.75	177.40	349
2025-06-16	182.29	184.99	179.42	179.95	177.60	291
2025-06-13	181.49	183.41	180.02	182.03	179.65	1,954
2025-06-12	175.00	179.36	175.00	178.74	176.40	255
2025-06-11	175.46	175.46	172.78	173.60	171.33	188
2025-06-10	177.91	177.91	172.89	173.78	171.51	131
2025-06-09	176.41	177.56	173.99	177.47	175.15	335
2025-06-06	182.03	183.85	175.61	177.50	175.18	1,098
2025-06-05	185.42	187.42	182.54	185.06	182.64	304
2025-06-04	185.80	186.86	184.01	185.48	183.06	200
2025-06-03	184.88	185.09	182.74	184.69	182.28	399
2025-06-02	180.81	187.14	180.02	186.26	183.82	528
2025-05-30	178.94	180.20	176.66	177.86	175.54	532
2025-05-29	179.24	179.92	176.80	179.92	177.57	111
2025-05-28	179.47	179.79	177.62	177.62	175.30	391
2025-05-27	180.60	180.60	177.50	179.07	176.73	231
2025-05-23	179.51	181.04	176.48	181.04	178.68	335
2025-05-22	179.50	180.00	175.52	177.02	174.71	188
2025-05-21	178.90	179.98	176.95	178.77	176.44	667
2025-05-20	172.12	176.99	172.00	176.99	174.68	240
2025-05-19	172.82	173.94	170.89	172.00	169.75	177
2025-05-16	166.81	170.63	164.00	170.55	168.32	463
2025-05-15	166.00	168.56	165.98	168.31	166.11	366
2025-05-14	165.62	166.42	164.34	165.03	162.87	176
2025-05-13	170.64	171.04	167.71	169.08	166.87	6,673

← NewerPage 6 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.