Royal Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 237.80 | 238.11 | 231.67 | 232.98 | 232.98 | 357 |
| 2026-10-21 | 237.83 | 242.80 | 237.47 | 240.82 | 240.82 | 1,416 |
| 2026-10-20 | 235.61 | 243.90 | 230.10 | 241.17 | 241.17 | 737 |
| 2026-10-19 | 238.10 | 240.00 | 235.00 | 237.10 | 237.10 | 686 |
| 2026-10-16 | 232.77 | 240.83 | 230.00 | 236.15 | 236.15 | 354 |
| 2026-10-15 | 228.00 | 233.33 | 222.98 | 231.49 | 231.49 | 764 |
| 2026-10-14 | 233.75 | 239.21 | 223.41 | 224.58 | 224.58 | 2,337 |
| 2026-10-13 | 239.27 | 245.00 | 231.67 | 234.87 | 234.87 | 351 |
| 2026-10-12 | 234.11 | 238.00 | 230.05 | 237.05 | 237.05 | 1,396 |
| 2026-10-09 | 234.20 | 238.39 | 229.51 | 237.40 | 237.40 | 463 |
| 2026-10-08 | 228.34 | 232.00 | 226.01 | 230.82 | 230.82 | 430 |
| 2026-10-07 | 230.03 | 235.00 | 226.00 | 229.18 | 229.18 | 656 |
| 2026-10-06 | 232.48 | 238.98 | 230.03 | 237.04 | 237.04 | 801 |
| 2026-10-05 | 235.50 | 238.17 | 229.10 | 234.96 | 234.96 | 818 |
| 2026-10-02 | 231.40 | 239.00 | 231.40 | 235.24 | 235.24 | 512 |
| 2026-10-01 | 236.80 | 243.00 | 230.00 | 234.03 | 234.03 | 783 |
| 2026-09-30 | 239.17 | 245.75 | 237.12 | 237.70 | 237.23 | 653 |
| 2026-09-29 | 240.57 | 247.70 | 238.98 | 241.02 | 240.54 | 912 |
| 2026-09-28 | 244.43 | 248.23 | 240.33 | 242.89 | 242.40 | 1,127 |
| 2026-09-25 | 254.13 | 259.32 | 248.05 | 251.88 | 251.38 | 634 |
| 2026-09-24 | 250.48 | 254.64 | 246.03 | 251.07 | 250.57 | 320 |
| 2026-09-23 | 254.55 | 257.20 | 247.01 | 254.45 | 253.94 | 1,897 |
| 2026-09-22 | 248.35 | 257.38 | 245.13 | 256.67 | 256.16 | 662 |
| 2026-09-21 | 246.66 | 256.99 | 245.13 | 248.34 | 247.84 | 1,499 |
| 2026-09-18 | 251.40 | 258.15 | 249.00 | 251.26 | 250.76 | 1,454 |
| 2026-09-17 | 250.70 | 255.09 | 247.88 | 252.14 | 251.64 | 640 |
| 2026-09-16 | 254.92 | 256.56 | 244.00 | 246.51 | 246.02 | 471 |
| 2026-09-15 | 244.62 | 254.10 | 243.98 | 248.96 | 248.46 | 1,180 |
| 2026-09-14 | 246.37 | 250.85 | 243.98 | 248.38 | 247.88 | 1,411 |
| 2026-09-11 | 257.53 | 261.81 | 251.08 | 252.10 | 251.60 | 406 |
| 2026-09-10 | 264.90 | 264.90 | 254.00 | 255.44 | 254.93 | 1,581 |
| 2026-09-09 | 263.20 | 268.50 | 261.39 | 264.62 | 264.09 | 629 |
| 2026-09-08 | 262.90 | 265.82 | 256.89 | 262.52 | 262.00 | 1,029 |
| 2026-09-04 | 264.50 | 267.23 | 255.00 | 262.46 | 261.94 | 633 |
| 2026-09-03 | 260.00 | 268.26 | 257.30 | 264.09 | 263.56 | 851 |
| 2026-09-02 | 253.84 | 261.76 | 252.00 | 256.63 | 256.12 | 1,542 |
| 2026-09-01 | 258.34 | 261.47 | 252.00 | 256.54 | 256.03 | 1,455 |
| 2026-08-28 | 270.17 | 272.40 | 261.28 | 261.73 | 261.21 | 1,727 |
| 2026-08-27 | 265.48 | 270.54 | 260.75 | 266.89 | 266.36 | 1,054 |
| 2026-08-26 | 267.00 | 268.20 | 259.79 | 266.26 | 265.73 | 1,199 |
| 2026-08-25 | 263.75 | 267.12 | 258.00 | 266.11 | 265.58 | 1,254 |
| 2026-08-24 | 261.05 | 263.00 | 257.75 | 260.76 | 260.24 | 2,217 |
| 2026-08-21 | 254.00 | 260.00 | 252.25 | 258.90 | 258.38 | 2,762 |
| 2026-08-20 | 249.25 | 254.40 | 241.02 | 251.64 | 251.14 | 3,289 |
| 2026-08-19 | 233.89 | 249.15 | 229.74 | 245.31 | 244.82 | 7,224 |
| 2026-08-18 | 233.89 | 236.68 | 229.84 | 231.09 | 230.63 | 3,553 |
| 2026-08-17 | 232.07 | 236.44 | 230.00 | 235.31 | 234.84 | 3,625 |
| 2026-08-14 | 225.76 | 233.82 | 225.01 | 231.20 | 230.74 | 996 |
| 2026-08-13 | 232.07 | 232.30 | 225.79 | 226.76 | 226.31 | 8,021 |
| 2026-08-12 | 234.33 | 239.98 | 232.80 | 233.25 | 232.78 | 13,438 |
| 2026-08-11 | 233.50 | 236.14 | 227.00 | 232.10 | 231.64 | 1,302 |
| 2026-08-10 | 234.95 | 234.95 | 227.00 | 233.73 | 233.26 | 3,279 |
| 2026-08-07 | 222.14 | 231.00 | 220.51 | 228.25 | 227.79 | 5,178 |
| 2026-08-06 | 216.50 | 222.23 | 210.00 | 217.07 | 216.64 | 2,353 |
| 2026-08-05 | 205.00 | 217.91 | 205.00 | 213.70 | 213.27 | 3,608 |
| 2026-08-04 | 203.94 | 208.61 | 198.00 | 207.02 | 206.61 | 1,342 |
| 2026-08-03 | 199.05 | 202.00 | 196.59 | 200.43 | 200.03 | 1,329 |
| 2026-07-31 | 204.05 | 204.05 | 194.76 | 197.34 | 196.95 | 1,225 |
| 2026-07-30 | 195.50 | 202.32 | 195.50 | 202.06 | 201.66 | 787 |
| 2026-07-29 | 202.04 | 202.04 | 191.52 | 196.47 | 196.08 | 1,004 |
Page 1 of 3 · 125 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.