Royal Gold Inc. (RGLD) Historical Stock Price Data | Complete Trading History - Stocknear

Royal Gold Inc.

NASDAQ: RGLD · Real-Time Price · USD
196.71
3.60 (1.86%)
At close: Sep 26, 2025, 3:59 PM
196.83
0.06%
After-hours: Sep 26, 2025, 07:33 PM EDT

RGLD Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 193.40 198.13 193.09 196.71 196.71 1.86% 1,285,193
Sep 25, 2025 189.91 193.56 188.95 193.11 193.11 1.93% 1,129,980
Sep 24, 2025 191.91 193.31 189.05 189.46 189.46 -1.28% 751,538
Sep 23, 2025 192.92 194.76 191.65 191.92 191.92 0.21% 930,655
Sep 22, 2025 195.00 195.31 188.45 191.52 191.52 -0.08% 1,352,056
Sep 19, 2025 187.66 192.66 186.40 191.67 191.67 1.94% 4,324,435
Sep 18, 2025 186.25 188.14 183.58 188.02 188.02 -0.04% 812,658
Sep 17, 2025 189.39 192.11 186.66 188.10 188.10 -1.31% 993,733
Sep 16, 2025 196.00 196.00 190.47 190.59 190.59 -2.48% 946,200
Sep 15, 2025 190.48 195.86 189.28 195.43 195.43 3.23% 1,133,927
Sep 12, 2025 189.96 191.13 187.83 189.32 189.32 0.07% 616,647
Sep 11, 2025 184.80 189.20 184.20 189.19 189.19 1.62% 603,900
Sep 10, 2025 185.40 188.40 185.26 186.18 186.18 0.63% 627,097
Sep 9, 2025 187.03 187.84 183.85 185.01 185.01 -0.76% 723,939
Sep 8, 2025 187.61 187.91 185.14 186.43 186.43 0.85% 784,906
Sep 5, 2025 183.38 185.68 181.10 184.86 184.86 2.44% 947,967
Sep 4, 2025 179.14 181.10 177.62 180.46 180.46 -0.25% 558,412
Sep 3, 2025 184.34 185.38 179.82 180.91 180.91 -1.13% 913,776
Sep 2, 2025 181.08 184.11 179.00 182.97 182.97 1.89% 939,647
Aug 29, 2025 176.40 180.20 176.14 179.58 179.58 2.02% 688,686