Royal Gold Inc (RGLD) Historical Stock Data
233.11 ↓0.11 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGLD is up 0.40% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 233.39 | 233.11 | ↓$0.28 (-0.12%) | 230.01 | 234.00 | 343.93K |
| 2025-12-23 | 233.68 | 233.22 | ↓$0.46 (-0.20%) | 230.35 | 234.22 | 738.34K |
| 2025-12-22 | 232.11 | 231.67 | ↓$0.44 (-0.19%) | 229.56 | 234.38 | 773.70K |
| 2025-12-19 | 224.39 | 227.64 | ↑$3.25 (1.45%) | 224.29 | 229.89 | 2.70M |
| 2025-12-18 | 221.80 | 223.58 | ↑$1.78 (0.80%) | 221.00 | 227.71 | 1.58M |
| 2025-12-17 | 220.12 | 222.29 | ↑$2.17 (0.99%) | 217.73 | 222.49 | 1.73M |
| 2025-12-16 | 216.28 | 218.09 | ↑$1.81 (0.84%) | 216.13 | 220.98 | 1.37M |
| 2025-12-15 | 220.58 | 216.00 | ↓$4.58 (-2.08%) | 214.72 | 222.00 | 1.28M |
| 2025-12-12 | 222.99 | 218.75 | ↓$4.24 (-1.90%) | 216.77 | 224.77 | 1.14M |
| 2025-12-11 | 210.00 | 218.52 | ↑$8.52 (4.06%) | 209.00 | 219.29 | 0.92M |
| 2025-12-10 | 203.17 | 209.42 | ↑$6.25 (3.08%) | 202.14 | 209.60 | 1.09M |
| 2025-12-09 | 199.46 | 203.14 | ↑$3.68 (1.84%) | 199.00 | 203.31 | 505.75K |
| 2025-12-08 | 203.42 | 198.33 | ↓$5.09 (-2.50%) | 198.14 | 204.36 | 754.52K |
| 2025-12-05 | 204.13 | 201.66 | ↓$2.47 (-1.21%) | 201.30 | 207.66 | 573.38K |
| 2025-12-04 | 197.91 | 203.11 | ↑$5.20 (2.63%) | 196.00 | 203.36 | 594.88K |
| 2025-12-03 | 201.51 | 200.64 | ↓$0.87 (-0.43%) | 199.27 | 202.88 | 612K |
| 2025-12-02 | 199.53 | 200.19 | ↑$0.66 (0.33%) | 195.25 | 200.92 | 613.75K |
| 2025-12-01 | 204.41 | 201.25 | ↓$3.16 (-1.55%) | 199.33 | 205.69 | 715.70K |
| 2025-11-28 | 201.30 | 203.84 | ↑$2.54 (1.26%) | 201.30 | 203.96 | 523.10K |
| 2025-11-26 | 194.81 | 201.05 | ↑$6.24 (3.20%) | 194.69 | 201.64 | 739.40K |
| 2025-11-25 | 190.88 | 192.38 | ↑$1.50 (0.79%) | 190.00 | 193.44 | 685.65K |
| 2025-11-24 | 185.94 | 190.87 | ↑$4.93 (2.65%) | 185.27 | 191.09 | 764.56K |
| 2025-11-21 | 183.79 | 184.60 | ↑$0.81 (0.44%) | 182.90 | 187.41 | 1.21M |
| 2025-11-20 | 189.22 | 183.79 | ↓$5.43 (-2.87%) | 182.05 | 191.52 | 834.21K |
| 2025-11-19 | 189.15 | 188.43 | ↓$0.72 (-0.38%) | 187.20 | 191.30 | 680.95K |
| 2025-11-18 | 186.10 | 185.50 | ↓$0.60 (-0.32%) | 183.31 | 187.34 | 849.57K |
| 2025-11-17 | 185.91 | 184.07 | ↓$1.84 (-0.99%) | 183.06 | 187.62 | 725.65K |
| 2025-11-14 | 181.64 | 185.83 | ↑$4.19 (2.31%) | 181.01 | 188.00 | 659.31K |
| 2025-11-13 | 194.90 | 189.47 | ↓$5.43 (-2.79%) | 187.56 | 195.00 | 0.94M |
| 2025-11-12 | 188.00 | 193.51 | ↑$5.51 (2.93%) | 186.50 | 194.59 | 0.97M |
Create an account or log in to view more rows.
$RGLD weak
$RGLD yeah we're going green today
$RGLD gap it slap it ask it !
$RGLD I’m selling y’all have fun bag holding
$RGLD the market is selling off
$RGLD oversold
$RGLD come on I wana jump up and down
$RGLD BOUGHT TODAY!
$RGLD holding unfortunately lol
$RGLD Yolo