Royal Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	146.50	146.59	145.16	145.39	143.11	275
2025-02-10	149.69	149.69	146.21	146.45	144.15	1,269
2025-02-07	146.31	146.38	144.91	145.19	142.91	88
2025-02-06	145.30	145.30	143.78	144.36	142.09	932
2025-02-05	142.32	146.24	142.32	145.36	143.08	753
2025-02-04	141.45	142.31	140.19	142.31	140.07	228
2025-02-03	140.38	141.52	138.27	141.52	139.29	585
2025-01-31	141.79	142.02	139.34	139.34	137.15	433
2025-01-30	142.00	142.00	138.07	141.60	139.37	256
2025-01-29	138.71	139.90	135.69	136.70	134.55	161
2025-01-28	138.60	139.39	137.66	138.97	136.79	332
2025-01-27	140.10	140.10	135.61	137.42	135.26	450
2025-01-24	142.95	142.95	138.74	139.45	137.26	298
2025-01-23	140.28	140.32	136.40	137.71	135.55	417
2025-01-22	141.42	141.90	139.04	139.48	137.29	396
2025-01-21	141.99	141.99	139.12	140.34	138.13	2,533
2025-01-17	137.41	139.38	136.52	139.21	137.02	787
2025-01-16	137.26	139.69	137.26	137.74	135.57	3,254
2025-01-15	136.32	136.64	134.99	135.88	133.74	85
2025-01-14	134.54	135.06	134.18	134.52	132.40	42
2025-01-13	133.93	133.95	131.98	133.73	131.63	348
2025-01-10	137.75	138.94	134.44	134.44	132.32	459
2025-01-08	134.00	136.49	133.65	135.88	133.74	477
2025-01-07	135.22	136.89	135.00	135.82	133.68	83
2025-01-06	137.86	137.86	132.43	132.43	130.35	232
2025-01-03	133.75	134.41	133.03	133.51	131.41	164
2025-01-02	133.69	134.58	133.25	134.02	131.47	238
2024-12-31	131.07	132.22	131.07	131.92	129.41	155
2024-12-30	133.41	133.41	130.70	131.24	128.75	368
2024-12-27	132.56	134.11	132.56	133.84	131.29	265
2024-12-24	133.97	134.69	132.56	132.99	130.46	138
2024-12-23	133.35	134.00	132.08	133.50	130.96	906
2024-12-20	134.75	136.99	134.50	134.95	132.38	433
2024-12-19	136.61	136.98	133.87	134.25	131.70	102
2024-12-18	144.49	144.49	138.37	138.37	135.74	604
2024-12-17	140.16	144.86	140.16	144.63	141.87	410
2024-12-16	147.60	147.60	145.46	145.81	143.03	444
2024-12-13	148.45	149.19	146.68	147.14	144.34	1,485
2024-12-12	153.88	155.00	150.69	151.50	148.62	1,646
2024-12-11	149.69	153.20	149.01	152.85	149.94	604
2024-12-10	149.33	150.39	148.10	149.00	146.17	1,747
2024-12-09	147.79	150.37	147.41	149.49	146.65	897
2024-12-06	145.20	146.08	143.51	144.16	141.42	223
2024-12-05	147.83	148.34	145.35	145.48	142.71	1,626
2024-12-04	148.00	148.98	147.84	148.04	145.22	403
2024-12-03	148.27	150.40	148.27	149.80	146.95	174
2024-12-02	145.74	146.61	144.82	146.61	143.82	204
2024-11-29	147.68	147.92	146.09	147.31	144.51	731
2024-11-27	146.52	147.59	145.66	145.66	142.89	336
2024-11-26	144.88	145.96	144.50	145.60	142.83	741
2024-11-25	144.43	147.03	144.01	144.68	141.93	298
2024-11-22	148.65	149.61	148.24	148.60	145.77	130
2024-11-21	149.26	149.80	147.32	147.97	145.16	186
2024-11-20	147.89	148.84	145.81	148.50	145.68	365
2024-11-19	147.29	148.00	145.57	147.09	144.29	185
2024-11-18	142.18	146.10	142.18	145.44	142.67	621
2024-11-15	140.53	141.12	139.64	140.21	137.54	596
2024-11-14	139.51	141.72	138.13	139.70	137.04	502
2024-11-13	142.88	144.67	139.88	139.88	137.22	656
2024-11-12	142.00	143.69	138.72	140.39	137.72	1,435

← NewerPage 8 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.