Royal Gold Inc (RGLD) Historical Stock Data
120.82 ↑0.69 (0.57%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RGLD is up 0.20% a day on average. There have been 15 days where Royal Gold Inc closed green and 15 days where RGLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 121.62 | 120.13 | ↓$1.49 (-1.23%) | 120.05 | 122.89 | 569.26K |
| 2024-04-29 | 124.64 | 124.26 | ↓$0.38 (-0.30%) | 122.39 | 125.10 | 294.87K |
| 2024-04-26 | 125.00 | 124.58 | ↓$0.42 (-0.34%) | 123.86 | 125.32 | 379.69K |
| 2024-04-25 | 121.38 | 124.19 | ↑$2.81 (2.32%) | 120.10 | 124.63 | 401.37K |
| 2024-04-24 | 119.61 | 120.93 | ↑$1.32 (1.10%) | 119.33 | 121.08 | 463.26K |
| 2024-04-23 | 118.00 | 120.41 | ↑$2.41 (2.04%) | 118.00 | 121.59 | 350.75K |
| 2024-04-22 | 119.26 | 118.82 | ↓$0.44 (-0.37%) | 118.22 | 121.54 | 704.02K |
| 2024-04-19 | 121.96 | 122.73 | ↑$0.77 (0.63%) | 121.50 | 123.74 | 463.79K |
| 2024-04-18 | 123.43 | 121.66 | ↓$1.77 (-1.43%) | 121.15 | 124.38 | 465.32K |
| 2024-04-17 | 122.58 | 123.00 | ↑$0.42 (0.34%) | 121.04 | 123.40 | 860.30K |
| 2024-04-16 | 119.60 | 121.05 | ↑$1.45 (1.21%) | 119.03 | 122.27 | 532.30K |
| 2024-04-15 | 120.01 | 121.01 | ↑$1.00 (0.83%) | 118.97 | 121.97 | 601.15K |
| 2024-04-12 | 124.60 | 120.07 | ↓$4.53 (-3.64%) | 119.45 | 124.90 | 838.88K |
| 2024-04-11 | 123.77 | 122.74 | ↓$1.03 (-0.83%) | 121.07 | 124.07 | 348.57K |
| 2024-04-10 | 121.94 | 122.99 | ↑$1.05 (0.86%) | 120.91 | 123.89 | 366.20K |
| 2024-04-09 | 124.78 | 124.83 | ↑$0.05 (0.04%) | 123.27 | 126.20 | 653.23K |
| 2024-04-08 | 125.73 | 122.60 | ↓$3.13 (-2.49%) | 121.98 | 126.28 | 403.94K |
| 2024-04-05 | 122.42 | 125.35 | ↑$2.93 (2.39%) | 121.15 | 125.39 | 731.75K |
| 2024-04-04 | 122.42 | 122.40 | ↓$0.02 (-0.02%) | 120.15 | 124.21 | 661.76K |
| 2024-04-03 | 122.56 | 122.75 | ↑$0.19 (0.16%) | 121.60 | 123.05 | 428.86K |
| 2024-04-02 | 122.94 | 122.72 | ↓$0.22 (-0.18%) | 121.55 | 124.19 | 439.77K |
| 2024-04-01 | 124.66 | 122.47 | ↓$2.19 (-1.76%) | 121.85 | 124.66 | 394.66K |
| 2024-03-28 | 120.63 | 121.81 | ↑$1.19 (0.98%) | 118.89 | 122.44 | 611.81K |
| 2024-03-27 | 112.11 | 119.19 | ↑$7.08 (6.32%) | 111.43 | 119.87 | 821.03K |
| 2024-03-26 | 112.18 | 110.06 | ↓$2.12 (-1.89%) | 110.01 | 112.25 | 199.07K |
| 2024-03-25 | 110.30 | 111.00 | ↑$0.70 (0.63%) | 110.26 | 112.29 | 399.70K |
| 2024-03-22 | 109.37 | 109.17 | ↓$0.20 (-0.18%) | 108.95 | 110.26 | 298.12K |
| 2024-03-21 | 112.60 | 110.26 | ↓$2.34 (-2.08%) | 110.01 | 113.30 | 359.39K |
| 2024-03-20 | 107.75 | 111.80 | ↑$4.05 (3.76%) | 107.33 | 112.86 | 379.29K |
| 2024-03-19 | 109.34 | 108.35 | ↓$0.99 (-0.91%) | 107.92 | 109.40 | 400.63K |
Create an account or log in to view more rows.
$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
$RGLD Ride this train. You won't regret.
$RGLD Of course
$RGLD Exciting times ahead people.
$RGLD buy buy buy!!
$RGLD I’m not saying you guys are a bunch of whores
but I’m also not not saying it