RGLD - ROYAL GOLD INC
153.4
-0.490 -0.319%
Share volume: 264,407
Last Updated: 03-12-2025
Trading/Mineral Royalty Traders:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$153.89
-0.49
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $153.52 | $153.52 | $154.09 | $154.09 | $151.54 | $151.54 | $153.40 | $153.40 | 264,407 | $264,407.00 |
| 03-11-2025 | $154.53 | $154.53 | $157.67 | $157.67 | $153.12 | $153.12 | $153.89 | $153.89 | 459,828 | $459,828.00 |
| 03-10-2025 | $153.65 | $153.65 | $156.35 | $156.35 | $151.30 | $151.30 | $152.20 | $152.20 | 707,591 | $707,591.00 |
| 03-07-2025 | $150.29 | $150.29 | $155.24 | $155.24 | $149.66 | $149.66 | $154.17 | $154.17 | 557,532 | $557,532.00 |
| 03-06-2025 | $148.70 | $148.70 | $150.66 | $150.66 | $148.25 | $148.25 | $150.18 | $150.18 | 331,328 | $331,328.00 |
| 03-05-2025 | $147.71 | $147.71 | $150.87 | $150.87 | $147.20 | $147.20 | $150.66 | $150.66 | 433,218 | $433,218.00 |
| 03-04-2025 | $149.29 | $149.29 | $150.00 | $150.00 | $146.88 | $146.88 | $147.73 | $147.73 | 366,733 | $366,733.00 |
| 03-03-2025 | $148.29 | $148.29 | $150.15 | $150.15 | $147.06 | $147.06 | $147.56 | $147.56 | 381,055 | $381,055.00 |
| 02-28-2025 | $144.00 | $144.00 | $147.14 | $147.14 | $142.95 | $142.95 | $147.00 | $147.00 | 377,672 | $376,953.00 |
| 02-27-2025 | $148.29 | $148.29 | $148.95 | $148.95 | $144.80 | $144.80 | $145.04 | $145.04 | 349,371 | $349,371.00 |