Royal Gold Inc. (RGLD)
NASDAQ: RGLD
· Real-Time Price · USD
184.86
4.40 (2.44%)
At close: Sep 05, 2025, 3:59 PM
185.33
0.25%
After-hours: Sep 05, 2025, 07:43 PM EDT
RGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 183.38 | 185.68 | 181.10 | 184.86 | 184.86 | 2.44% | 947,870 |
| 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 |
| Aug 28, 2025 | 177.29 | 177.29 | 174.72 | 176.03 | 176.03 | -0.53% | 475,400 |
| Aug 27, 2025 | 176.41 | 177.32 | 174.95 | 176.97 | 176.97 | -0.52% | 597,115 |
| Aug 26, 2025 | 174.95 | 179.11 | 174.95 | 177.89 | 177.89 | 1.91% | 743,455 |
| Aug 25, 2025 | 177.35 | 178.93 | 174.02 | 174.55 | 174.55 | -1.63% | 652,918 |
| Aug 22, 2025 | 174.48 | 177.78 | 173.28 | 177.44 | 177.44 | 1.54% | 635,474 |
| Aug 21, 2025 | 169.38 | 175.01 | 169.00 | 174.75 | 174.75 | 2.97% | 717,578 |
| Aug 20, 2025 | 167.99 | 169.87 | 167.28 | 169.71 | 169.71 | 1.80% | 590,444 |
| Aug 19, 2025 | 171.68 | 171.68 | 166.52 | 166.71 | 166.71 | -2.82% | 815,700 |
| Aug 18, 2025 | 171.00 | 172.78 | 170.60 | 171.55 | 171.55 | 0.06% | 573,011 |
| Aug 15, 2025 | 169.18 | 172.32 | 168.00 | 171.45 | 171.45 | 1.08% | 955,179 |
| Aug 14, 2025 | 171.85 | 172.67 | 168.72 | 169.61 | 169.61 | -1.54% | 652,604 |
| Aug 13, 2025 | 173.88 | 174.14 | 170.51 | 172.26 | 172.26 | -0.05% | 867,100 |
| Aug 12, 2025 | 171.78 | 172.42 | 169.32 | 172.34 | 172.34 | 1.02% | 611,234 |
| Aug 11, 2025 | 165.95 | 172.32 | 164.13 | 170.60 | 170.60 | 0.96% | 942,732 |
| Aug 8, 2025 | 167.88 | 170.68 | 166.66 | 168.97 | 168.97 | 2.20% | 1,015,623 |