Royal Gold Inc. (RGLD)
161.89
0.59 (0.37%)
At close: Mar 28, 2025, 1:22 PM
RGLD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 160.65 | 163.87 | 160.36 | 161.30 | 1.96 | 1.23% | 523,820 |
| Mar 26, 2025 | 161.14 | 161.39 | 159.34 | 159.34 | -0.89 | -0.56% | 373,800 |
| Mar 25, 2025 | 158.33 | 162.20 | 158.01 | 160.23 | 3.06 | 1.95% | 435,102 |
| Mar 24, 2025 | 157.41 | 159.23 | 156.00 | 157.17 | 0.16 | 0.10% | 380,833 |
| Mar 21, 2025 | 154.05 | 157.46 | 152.62 | 157.01 | 1.72 | 1.11% | 1,404,866 |
| Mar 20, 2025 | 154.26 | 156.70 | 153.29 | 155.29 | 0.53 | 0.34% | 418,222 |
| Mar 19, 2025 | 154.38 | 155.17 | 152.89 | 154.76 | 0.11 | 0.07% | 541,809 |
| Mar 18, 2025 | 157.65 | 158.94 | 154.40 | 154.65 | -0.44 | -0.28% | 525,642 |
| Mar 17, 2025 | 154.70 | 156.00 | 154.41 | 155.09 | 0.89 | 0.58% | 410,100 |
| Mar 14, 2025 | 155.03 | 155.48 | 152.70 | 154.20 | 0.66 | 0.43% | 425,500 |
| Mar 13, 2025 | 153.94 | 156.22 | 151.70 | 153.54 | 0.14 | 0.09% | 527,844 |
| Mar 12, 2025 | 153.52 | 154.09 | 151.54 | 153.40 | -0.49 | -0.32% | 265,206 |
| Mar 11, 2025 | 154.53 | 157.67 | 153.12 | 153.89 | 1.69 | 1.11% | 459,828 |
| Mar 10, 2025 | 153.65 | 156.35 | 151.30 | 152.20 | -1.97 | -1.28% | 707,591 |
| Mar 7, 2025 | 150.29 | 155.24 | 149.66 | 154.17 | 3.99 | 2.66% | 557,532 |
| Mar 6, 2025 | 148.70 | 150.66 | 148.25 | 150.18 | -0.48 | -0.32% | 331,328 |
| Mar 5, 2025 | 147.71 | 150.87 | 147.20 | 150.66 | 2.93 | 1.98% | 433,218 |
| Mar 4, 2025 | 149.29 | 150.00 | 146.88 | 147.73 | 0.17 | 0.12% | 366,733 |
| Mar 3, 2025 | 148.29 | 150.15 | 147.06 | 147.56 | 0.56 | 0.38% | 381,100 |
| Feb 28, 2025 | 144.00 | 147.14 | 142.95 | 147.00 | 1.96 | 1.35% | 377,672 |
| Feb 27, 2025 | 148.29 | 148.95 | 144.80 | 145.04 | -5.38 | -3.58% | 349,400 |
| Feb 26, 2025 | 149.17 | 152.29 | 148.00 | 150.42 | -0.44 | -0.29% | 364,207 |
| Feb 25, 2025 | 150.44 | 151.02 | 147.50 | 150.86 | -0.25 | -0.17% | 384,494 |
| Feb 24, 2025 | 149.45 | 151.56 | 147.52 | 151.11 | 2.66 | 1.79% | 488,400 |
| Feb 21, 2025 | 151.39 | 151.65 | 147.97 | 148.45 | -3.79 | -2.49% | 524,124 |
| Feb 20, 2025 | 149.20 | 152.37 | 149.20 | 152.24 | 3.00 | 2.01% | 407,920 |
| Feb 19, 2025 | 148.11 | 149.79 | 147.41 | 149.24 | 0.14 | 0.09% | 352,700 |
| Feb 18, 2025 | 148.12 | 149.67 | 146.18 | 149.10 | 2.27 | 1.55% | 545,500 |
| Feb 14, 2025 | 155.03 | 155.64 | 146.65 | 146.83 | -6.66 | -4.34% | 880,279 |
| Feb 13, 2025 | 149.90 | 155.58 | 144.75 | 153.49 | 6.30 | 4.28% | 878,661 |
| Feb 12, 2025 | 143.64 | 148.49 | 143.40 | 147.19 | 2.32 | 1.60% | 473,595 |
| Feb 11, 2025 | 146.50 | 146.69 | 144.73 | 144.87 | -2.20 | -1.50% | 366,945 |
| Feb 10, 2025 | 147.72 | 147.85 | 146.12 | 147.07 | 2.59 | 1.79% | 319,357 |
| Feb 7, 2025 | 146.31 | 146.79 | 144.37 | 144.48 | -0.47 | -0.32% | 414,258 |
| Feb 6, 2025 | 144.84 | 145.26 | 143.73 | 144.95 | 0.11 | 0.08% | 358,700 |
| Feb 5, 2025 | 143.00 | 146.43 | 143.00 | 144.84 | 2.84 | 2.00% | 606,445 |
| Feb 4, 2025 | 141.64 | 142.82 | 140.00 | 142.00 | 1.12 | 0.80% | 488,805 |
| Feb 3, 2025 | 140.74 | 142.41 | 138.34 | 140.88 | 1.06 | 0.76% | 698,000 |
| Jan 31, 2025 | 141.55 | 142.24 | 138.76 | 139.82 | -1.51 | -1.07% | 629,220 |
| Jan 30, 2025 | 139.48 | 141.94 | 137.81 | 141.33 | 3.87 | 2.82% | 459,300 |
| Jan 29, 2025 | 138.90 | 139.61 | 136.00 | 137.46 | -1.57 | -1.13% | 292,001 |
| Jan 28, 2025 | 138.41 | 139.37 | 137.64 | 139.03 | 0.62 | 0.45% | 244,452 |
| Jan 27, 2025 | 138.60 | 138.60 | 135.68 | 138.41 | -1.03 | -0.74% | 324,618 |
| Jan 24, 2025 | 140.12 | 140.90 | 138.70 | 139.44 | 0.63 | 0.45% | 335,520 |
| Jan 23, 2025 | 137.17 | 138.88 | 136.31 | 138.81 | 0.13 | 0.09% | 357,000 |
| Jan 22, 2025 | 141.42 | 141.48 | 138.30 | 138.68 | -2.05 | -1.46% | 308,470 |
| Jan 21, 2025 | 139.12 | 141.55 | 139.12 | 140.73 | 2.19 | 1.58% | 314,900 |
| Jan 17, 2025 | 137.53 | 139.39 | 136.61 | 138.54 | 0.24 | 0.17% | 331,300 |
| Jan 16, 2025 | 137.25 | 139.85 | 136.84 | 138.30 | 1.51 | 1.10% | 344,248 |
| Jan 15, 2025 | 136.45 | 137.01 | 134.70 | 136.79 | 1.31 | 0.97% | 518,230 |