Royal Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	144.80	145.87	141.25	142.99	140.27	496
2024-11-08	146.92	149.12	146.08	149.12	146.28	347
2024-11-07	150.36	150.36	146.01	146.68	143.89	209
2024-11-06	139.01	144.99	138.12	144.60	141.85	1,709
2024-11-05	146.56	146.84	145.49	146.38	143.59	151
2024-11-04	146.00	146.34	143.45	145.10	142.34	457
2024-11-01	147.00	147.55	145.70	145.82	143.04	245
2024-10-31	149.59	152.92	145.57	147.45	144.65	2,506
2024-10-30	153.60	153.60	151.34	151.62	148.74	271
2024-10-29	153.30	153.60	151.73	153.60	150.68	149
2024-10-28	150.80	152.18	149.01	151.29	148.41	1,776
2024-10-25	150.78	151.31	149.11	150.12	147.26	145
2024-10-24	151.60	152.25	148.74	150.34	147.48	172
2024-10-23	153.25	154.23	151.90	151.90	149.01	358
2024-10-22	154.19	154.55	153.06	153.93	151.00	191
2024-10-21	155.00	155.24	152.39	152.63	149.73	487
2024-10-18	149.95	153.10	149.65	152.62	149.72	985
2024-10-17	147.49	149.59	147.49	148.76	145.93	332
2024-10-16	146.85	148.40	145.55	148.40	145.58	773
2024-10-15	142.74	145.10	142.11	144.98	142.22	206
2024-10-14	140.95	142.37	140.89	141.08	138.40	88
2024-10-11	141.06	142.44	140.66	142.22	139.51	159
2024-10-10	139.82	139.84	138.10	139.22	136.57	50
2024-10-09	136.19	137.60	136.19	137.01	134.40	397
2024-10-08	135.61	137.02	135.02	136.89	134.29	1,481
2024-10-07	137.89	138.25	136.75	136.75	134.15	757
2024-10-04	139.63	140.41	138.49	139.30	136.65	520
2024-10-03	141.90	141.95	139.40	139.52	136.47	99
2024-10-02	144.50	144.50	140.95	141.46	138.37	161
2024-10-01	142.00	142.64	141.07	141.59	138.50	397
2024-09-30	141.00	141.57	139.25	139.89	136.84	191
2024-09-27	145.62	146.32	142.59	142.74	139.62	447
2024-09-26	146.16	147.50	145.80	146.77	143.57	1,113
2024-09-25	146.99	147.07	144.96	145.29	142.12	362
2024-09-24	145.21	147.22	144.67	147.07	143.85	278
2024-09-23	143.76	145.65	143.76	144.88	141.72	94
2024-09-20	142.16	144.37	141.87	143.00	139.88	549
2024-09-19	143.37	143.37	138.66	140.13	137.07	427
2024-09-18	140.88	141.76	139.23	141.76	138.66	5
2024-09-17	140.00	142.46	139.47	140.26	137.20	76
2024-09-16	144.91	144.91	140.51	140.95	137.87	316
2024-09-13	142.77	144.94	142.21	143.39	140.26	107
2024-09-12	138.75	141.97	138.16	141.97	138.87	391
2024-09-11	135.01	136.41	134.41	136.41	133.43	126
2024-09-10	137.17	137.17	134.92	135.65	132.69	454
2024-09-09	134.66	134.99	133.75	134.76	131.82	432
2024-09-06	137.00	138.19	134.51	134.88	131.94	405
2024-09-05	138.89	139.83	137.77	137.96	134.95	1,220
2024-09-04	134.66	137.10	134.40	136.30	133.33	161
2024-09-03	139.24	139.24	134.24	134.95	132.00	348
2024-08-30	140.86	141.71	139.13	139.24	136.20	351
2024-08-29	141.52	142.07	140.56	141.56	138.47	123
2024-08-28	141.24	141.25	139.15	139.64	136.59	22
2024-08-27	140.55	141.68	139.86	141.67	138.58	474
2024-08-23	139.43	141.41	139.40	140.58	137.51	354
2024-08-22	139.01	140.00	137.85	139.52	136.47	481
2024-08-21	139.50	140.46	138.25	140.28	137.22	125
2024-08-20	140.22	140.87	138.00	138.64	135.61	253
2024-08-19	136.61	138.20	136.61	137.93	134.92	390
2024-08-16	133.60	135.72	133.60	135.72	132.76	538

← NewerPage 9 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.