Royal Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	173.88	177.15	171.24	171.64	169.40	1,049
2025-05-09	182.98	182.98	179.78	182.54	180.16	95
2025-05-08	178.77	182.87	178.50	179.59	177.24	436
2025-05-07	180.70	184.00	179.40	182.83	180.44	371
2025-05-06	182.00	183.00	180.05	182.68	180.29	638
2025-05-02	180.00	180.00	175.15	175.70	173.41	687
2025-05-01	178.59	179.55	176.38	177.88	175.56	792
2025-04-30	179.21	181.66	177.00	181.09	178.73	4,733
2025-04-29	179.84	180.23	178.80	180.18	177.83	1,183
2025-04-28	177.44	179.28	177.28	179.04	176.70	710
2025-04-25	185.00	185.00	178.13	178.50	176.17	791
2025-04-24	182.92	183.75	181.34	182.85	180.46	592
2025-04-23	175.17	180.92	173.47	180.92	178.55	1,129
2025-04-22	188.00	188.00	181.66	181.76	179.39	692
2025-04-17	189.86	189.86	183.23	185.92	183.49	1,041
2025-04-16	191.73	191.73	185.60	186.83	184.39	1,622
2025-04-15	183.93	184.57	181.10	184.52	182.11	603
2025-04-14	179.60	182.33	175.24	181.51	179.13	1,933
2025-04-11	175.24	181.00	174.00	180.62	178.26	1,536
2025-04-10	170.00	172.50	165.14	172.34	170.08	1,684
2025-04-09	160.64	168.74	158.05	164.51	162.36	1,373
2025-04-08	164.95	164.95	157.42	157.42	155.36	898
2025-04-07	154.00	160.55	150.93	155.99	153.95	1,866
2025-04-04	167.63	167.63	156.54	156.54	154.49	1,148
2025-04-03	160.30	168.31	158.00	167.07	164.44	1,149
2025-04-02	166.00	166.00	161.58	163.08	160.52	653
2025-04-01	166.05	166.05	161.54	162.35	159.80	1,135
2025-03-31	166.00	166.00	160.40	164.30	161.72	901
2025-03-28	161.26	166.13	160.46	162.88	160.32	798
2025-03-27	163.63	163.87	160.13	161.51	158.97	572
2025-03-26	163.14	163.14	159.78	159.78	157.27	249
2025-03-25	161.85	162.20	157.71	160.68	158.15	491
2025-03-24	160.00	160.00	156.24	157.18	154.71	535
2025-03-21	153.93	156.34	152.81	156.05	153.60	881
2025-03-20	154.64	156.71	153.11	155.08	152.64	498
2025-03-19	155.86	155.86	152.92	154.98	152.54	337
2025-03-18	156.50	158.26	154.62	154.62	152.19	1,332
2025-03-17	158.07	158.07	154.36	155.35	152.91	371
2025-03-14	155.95	155.95	152.81	153.58	151.17	1,044
2025-03-13	154.60	156.04	152.00	153.58	151.17	623
2025-03-12	150.00	154.42	150.00	153.98	151.56	442
2025-03-11	155.09	157.28	153.16	153.34	150.93	565
2025-03-10	153.34	156.07	151.95	151.95	149.56	1,128
2025-03-07	150.37	153.86	149.02	153.29	150.88	524
2025-03-06	149.03	150.66	148.60	148.60	146.26	49
2025-03-05	147.73	150.09	147.00	149.89	147.53	77
2025-03-04	149.07	149.96	147.26	148.98	146.64	111
2025-03-03	148.92	150.50	148.64	148.73	146.39	190
2025-02-28	144.00	145.20	142.68	145.00	142.72	398
2025-02-27	148.29	148.59	146.04	146.39	144.09	275
2025-02-26	148.60	152.36	148.60	151.47	149.09	360
2025-02-25	144.59	150.89	144.59	149.57	147.22	183
2025-02-24	149.28	150.38	147.32	150.09	147.73	163
2025-02-21	151.67	151.67	148.47	149.29	146.94	116
2025-02-20	149.96	151.82	149.14	151.82	149.43	100
2025-02-19	149.00	149.00	147.13	147.84	145.52	104
2025-02-18	148.16	149.15	146.23	149.15	146.80	1,038
2025-02-14	154.95	156.00	147.56	147.56	145.24	1,381
2025-02-13	150.99	155.48	145.77	154.36	151.93	1,306
2025-02-12	140.12	148.36	140.12	147.38	145.06	898

← NewerPage 7 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.