Royal Gold Inc (RGLD) Historical Stock Data
179.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGLD is up 0.44% a day on average. There have been 17 days where Royal Gold Inc closed green and 13 days where RGLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-10 | 153.65 | 152.20 | ↓$1.45 (-0.94%) | 151.30 | 156.35 | 707.54K |
| 2025-03-07 | 150.29 | 154.17 | ↑$3.88 (2.58%) | 149.66 | 155.24 | 557.53K |
| 2025-03-06 | 148.70 | 150.18 | ↑$1.49 (1.00%) | 148.25 | 150.66 | 331.32K |
| 2025-03-05 | 147.71 | 150.66 | ↑$2.95 (2.00%) | 147.20 | 150.87 | 433.22K |
| 2025-03-04 | 149.29 | 147.73 | ↓$1.56 (-1.04%) | 146.88 | 150.00 | 366.73K |
| 2025-03-03 | 148.29 | 147.56 | ↓$0.73 (-0.49%) | 147.06 | 150.15 | 381.06K |
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