Singapore markets closed

Royal Gold, Inc. (RGLD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.58+0.39 (+0.31%)
At close: 04:00PM EDT
124.86 +0.28 (+0.22%)
After hours: 04:22PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024125.00125.32123.86124.58124.58370,767
25 Apr 2024121.38124.63120.10124.19124.19401,400
24 Apr 2024119.61121.08119.33120.93120.93463,300
23 Apr 2024118.00121.59118.00120.41120.41350,700
22 Apr 2024119.26121.54118.22118.82118.82704,000
19 Apr 2024121.96123.74121.50122.73122.73463,800
18 Apr 2024123.43124.38121.15121.66121.66465,300
17 Apr 2024122.58123.40121.04123.00123.00860,200
16 Apr 2024119.60122.27119.03121.05121.05532,200
15 Apr 2024120.01121.97118.97121.01121.01601,100
12 Apr 2024124.60124.90119.45120.07120.07838,900
11 Apr 2024123.77124.07121.07122.74122.74348,600
10 Apr 2024121.94123.89120.91122.99122.99366,200
09 Apr 2024124.78126.20123.27124.83124.83653,200
08 Apr 2024125.73126.28121.98122.60122.60403,900
05 Apr 2024122.42125.39121.15125.35125.35731,700
04 Apr 2024122.42124.21120.15122.40122.40661,700
04 Apr 20240.4 Dividend
03 Apr 2024122.56123.05121.60122.75122.35428,800
02 Apr 2024122.94124.19121.55122.72122.32439,800
01 Apr 2024124.66124.66121.85122.47122.07394,600
28 Mar 2024120.63122.44118.89121.81121.41611,800
27 Mar 2024112.11119.87111.43119.19118.80821,000
26 Mar 2024112.18112.25110.01110.06109.70199,000
25 Mar 2024110.30112.29110.26111.00110.64399,700
22 Mar 2024109.37110.26108.95109.17108.81298,100
21 Mar 2024112.60113.30110.01110.26109.90359,400
20 Mar 2024107.75112.86107.33111.80111.44379,300
19 Mar 2024109.34109.40107.92108.35108.00400,600
18 Mar 2024111.01111.52109.92110.19109.83366,100
15 Mar 2024111.54112.41111.20111.54111.181,258,600
14 Mar 2024113.45113.66111.08111.66111.30386,900
13 Mar 2024112.66114.73112.66114.12113.75341,600
12 Mar 2024113.37113.55111.42112.04111.67353,900
11 Mar 2024113.00116.29112.07114.91114.54675,100
08 Mar 2024112.66113.00110.78112.75112.38456,600
07 Mar 2024111.81112.48110.88111.72111.36395,100
06 Mar 2024111.38113.00110.45110.74110.38390,400
05 Mar 2024111.38111.97109.40110.43110.07531,100
04 Mar 2024107.58111.56107.52110.34109.98595,000
01 Mar 2024103.59106.60101.94105.65105.31489,700
29 Feb 2024102.48103.15101.76102.63102.30491,300
28 Feb 2024102.48102.59100.55101.30100.97371,000
27 Feb 2024105.00105.35102.60102.98102.64392,200
26 Feb 2024105.41105.41103.50104.57104.23371,200
23 Feb 2024104.15106.87103.62106.76106.41467,900
22 Feb 2024105.19105.28103.78104.21103.87486,200
21 Feb 2024106.91106.91105.25106.49106.14430,000
20 Feb 2024109.00111.03106.93107.22106.87584,800
16 Feb 2024108.82110.75107.70108.65108.30540,800
15 Feb 2024110.52113.00108.95109.27108.91954,700
14 Feb 2024107.20107.77106.27107.59107.24509,300
13 Feb 2024110.11110.16106.18106.36106.01469,500
12 Feb 2024111.36112.58111.28112.06111.69244,700
09 Feb 2024111.40111.98110.56111.66111.30252,000
08 Feb 2024111.59112.51111.20112.12111.75324,800
07 Feb 2024112.77113.15111.98112.48112.11255,400
06 Feb 2024112.02113.27111.76112.90112.53162,400
05 Feb 2024112.11112.41111.00111.78111.42230,400
02 Feb 2024114.70114.71112.50113.99113.62257,900
01 Feb 2024115.20117.66115.20116.99116.61293,100
31 Jan 2024115.37117.61114.23114.39114.02472,400
30 Jan 2024116.07116.88114.15115.04114.67346,600
29 Jan 2024115.73116.49113.87116.43116.05236,600
26 Jan 2024115.92117.27115.05115.09114.71198,100
25 Jan 2024116.56116.76115.51116.07115.69213,100
24 Jan 2024120.60121.77114.20114.88114.51310,700
23 Jan 2024117.70119.07117.04119.04118.65235,200
22 Jan 2024115.25117.20115.00116.81116.43219,100
19 Jan 2024116.34116.55114.59116.34115.96332,500
18 Jan 2024117.06117.06115.68115.76115.38276,900
17 Jan 2024119.03119.56116.42116.74116.36492,100
16 Jan 2024120.60121.58120.06120.97120.58392,300
12 Jan 2024123.10125.33122.08122.47122.07252,400
11 Jan 2024121.78122.66119.28120.88120.49365,800
10 Jan 2024120.65122.00120.10121.78121.38306,500
09 Jan 2024120.09120.43119.03120.40120.01344,600
08 Jan 2024117.35120.13116.65120.07119.68336,800
05 Jan 2024118.04120.06117.32118.38117.99267,300
04 Jan 2024118.02119.26117.15118.56118.17413,300
04 Jan 20240.4 Dividend
03 Jan 2024117.76118.62116.12118.46117.68551,400
02 Jan 2024121.34122.11119.10119.81119.02292,800
29 Dec 2023121.03121.74119.31120.96120.16337,400
28 Dec 2023123.41124.37121.80122.00121.19210,800
27 Dec 2023123.42125.09123.21124.30123.48236,800
26 Dec 2023122.63123.53121.71123.35122.53171,400
22 Dec 2023123.51124.95122.30122.44121.63254,700
21 Dec 2023121.76122.69121.10121.83121.02221,700
20 Dec 2023122.98123.37120.16120.20119.40316,700
19 Dec 2023120.58124.23120.58122.75121.94385,400
18 Dec 2023119.86121.38119.67120.42119.62368,100
15 Dec 2023120.54121.49118.46119.08118.291,072,100
14 Dec 2023121.44124.07121.00121.56120.75486,200
13 Dec 2023114.25120.12113.80120.08119.28536,000
12 Dec 2023117.84117.84113.97114.26113.50313,000
11 Dec 2023116.82117.96115.68117.92117.14265,800
08 Dec 2023117.92120.00116.71118.19117.41323,100
07 Dec 2023119.97120.47118.34119.71118.92267,100
06 Dec 2023119.79119.79118.23119.43118.64304,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...