Royal Gold Inc (RGLD) Historical Stock Data
181.35 ↓4.57 (-2.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGLD is up 0.20% a day on average. There have been 16 days where Royal Gold Inc closed green and 14 days where RGLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 186.70 | 181.35 | ↓$5.35 (-2.87%) | 180.50 | 187.19 | 0.93M |
| 2025-04-21 | 190.20 | 185.92 | ↓$4.28 (-2.25%) | 183.60 | 191.78 | 700.61K |
| 2025-04-17 | 185.85 | 184.90 | ↓$0.95 (-0.51%) | 183.10 | 186.85 | 566.95K |
| 2025-04-16 | 189.00 | 186.45 | ↓$2.55 (-1.35%) | 185.35 | 191.22 | 1.07M |
| 2025-04-15 | 183.81 | 185.00 | ↑$1.19 (0.65%) | 181.00 | 185.65 | 608.10K |
| 2025-04-14 | 177.87 | 181.80 | ↑$3.93 (2.21%) | 175.53 | 182.82 | 713.10K |
| 2025-04-11 | 175.50 | 179.58 | ↑$4.08 (2.32%) | 175.24 | 181.51 | 1.08M |
| 2025-04-10 | 165.66 | 170.97 | ↑$5.31 (3.21%) | 165.60 | 173.00 | 0.92M |
| 2025-04-09 | 159.75 | 164.54 | ↑$4.79 (3.00%) | 157.26 | 168.74 | 1.05M |
| 2025-04-08 | 161.72 | 155.48 | ↓$6.24 (-3.86%) | 153.95 | 163.27 | 756.72K |
| 2025-04-07 | 152.22 | 156.98 | ↑$4.76 (3.13%) | 151.10 | 161.99 | 1.15M |
| 2025-04-04 | 162.00 | 155.60 | ↓$6.40 (-3.95%) | 154.94 | 162.95 | 1.09M |
| 2025-04-03 | 158.71 | 167.27 | ↑$8.56 (5.39%) | 158.04 | 169.00 | 843.69K |
| 2025-04-02 | 163.61 | 164.56 | ↑$0.95 (0.58%) | 161.44 | 164.78 | 409.98K |
| 2025-04-01 | 163.02 | 164.26 | ↑$1.24 (0.76%) | 161.62 | 164.51 | 526.30K |
| 2025-03-31 | 163.26 | 163.51 | ↑$0.25 (0.15%) | 159.84 | 164.96 | 861.78K |
| 2025-03-28 | 163.61 | 162.19 | ↓$1.42 (-0.87%) | 160.08 | 164.18 | 526.04K |
| 2025-03-27 | 160.65 | 161.30 | ↑$0.65 (0.40%) | 160.36 | 163.87 | 524.52K |
| 2025-03-26 | 161.14 | 159.34 | ↓$1.80 (-1.12%) | 159.34 | 161.39 | 373.78K |
| 2025-03-25 | 158.33 | 160.23 | ↑$1.90 (1.20%) | 158.01 | 162.20 | 435.10K |
| 2025-03-24 | 157.41 | 157.17 | ↓$0.24 (-0.15%) | 156.00 | 159.23 | 380.83K |
| 2025-03-21 | 154.05 | 157.01 | ↑$2.96 (1.92%) | 152.62 | 157.46 | 1.40M |
| 2025-03-20 | 154.26 | 155.29 | ↑$1.03 (0.67%) | 153.29 | 156.70 | 418.21K |
| 2025-03-19 | 154.38 | 154.76 | ↑$0.38 (0.25%) | 152.89 | 155.17 | 541.81K |
| 2025-03-18 | 157.65 | 154.65 | ↓$3.00 (-1.90%) | 154.40 | 158.94 | 525.64K |
| 2025-03-17 | 154.70 | 155.09 | ↑$0.39 (0.25%) | 154.41 | 156.00 | 410.06K |
| 2025-03-14 | 155.03 | 154.20 | ↓$0.83 (-0.54%) | 152.70 | 155.48 | 425.47K |
| 2025-03-13 | 153.94 | 153.54 | ↓$0.40 (-0.26%) | 151.70 | 156.22 | 527.84K |
| 2025-03-12 | 153.52 | 153.40 | ↓$0.12 (-0.08%) | 151.54 | 154.09 | 265.21K |
| 2025-03-11 | 154.53 | 153.89 | ↓$0.64 (-0.41%) | 153.12 | 157.67 | 459.83K |
Create an account or log in to view more rows.
$RGLD BOUGHT TODAY!
$RGLD holding unfortunately lol
$RGLD Yolo
$RGLD time to short this
$RGLD I love this stonk!
$RGLD buy the dip…smfh
$RGLD low volume today isn’t necessarily a bad thing
$RGLD lets see if it can hold the line
$RGLD go time
$RGLD steady steady n hold