Dark

RGLD
Royal Gold Inc
stock NASDAQ

At Close

Aug 7, 2026 3:59:53 PM EDT

229.88USD+5.394%(+11.76)849,202

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

216.50USD-0.738%(-1.61)0

After-hours

Aug 7, 2026 4:34:30 PM EDT

229.86USD-0.007%(-0.01)220,706

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	228.5800	230.8100	227.3350	229.9200	+5.415%	849,202	0.000%
2026-08-06	215.0900	219.2950	213.0400	218.1100	+1.404%	801,643	+5.415%
2026-08-05	214.5000	217.5000	212.9367	215.0900	+4.397%	987,183	+6.895%
2026-08-04	206.2060	207.7200	203.6405	206.0300	+1.975%	866,960	+11.595%
2026-08-03	198.5400	202.2900	197.2700	202.0400	+1.860%	607,777	+13.799%
2026-07-31	199.8350	201.0100	194.7801	198.3500	-2.310%	854,635	+15.916%
2026-07-30	198.0000	203.8800	198.0000	203.0400	+3.867%	490,254	+13.239%
2026-07-29	196.0000	199.7500	191.5501	195.4800	-0.347%	1,101,007	+17.618%
2026-07-28	199.2100	200.3700	195.7100	196.1600	-2.418%	748,803	+17.210%
2026-07-27	202.7200	203.9799	199.4676	201.0200	+0.030%	605,002	+14.377%
2026-07-24	201.9500	203.7500	199.3000	200.9600	+0.661%	639,574	+14.411%
2026-07-23	197.6500	200.2950	196.0409	199.6400	-0.805%	584,459	+15.167%
2026-07-22	197.5600	204.0700	197.5600	201.2600	+3.737%	637,178	+14.240%
2026-07-21	190.3700	194.7299	189.6250	194.0100	+3.549%	528,150	+18.509%
2026-07-20	188.0900	189.5500	186.3250	187.3600	-0.957%	556,822	+22.716%
2026-07-17	189.3300	192.3800	188.5600	189.1700	-1.049%	628,549	+21.541%
2026-07-16	191.3600	192.0000	187.8940	191.1750	-0.956%	748,429	+20.267%
2026-07-15	193.5100	195.9700	191.2800	193.0200	-0.253%	469,817	+19.117%
2026-07-14	197.6600	200.1000	192.3100	193.5100	+0.021%	818,251	+18.816%
2026-07-13	194.3300	195.0000	191.0100	193.4700	-1.707%	847,836	+18.840%
2026-07-10	197.7900	199.2100	195.1400	196.8300	-0.981%	472,614	+16.811%
2026-07-09	194.4500	199.4800	193.0100	198.7800	+3.569%	535,859	+15.666%
2026-07-08	192.7600	193.8789	187.5300	191.9300	-2.380%	875,910	+19.794%
2026-07-07	201.6800	202.4200	194.9000	196.6100	-2.625%	773,917	+16.942%
2026-07-06	205.6200	206.7450	198.4800	201.9100	-1.088%	644,911	+13.873%
2026-07-02	203.0500	206.1800	200.7600	204.1300	+2.686%	733,822	+12.634%
2026-07-01	200.9700	205.1300	198.5400	198.7900	-0.411%	825,503	+15.660%
2026-06-30	201.4300	203.0500	197.4500	199.6100	-1.242%	712,641	+15.185%
2026-06-29	204.5900	207.0000	200.5550	202.1200	-2.804%	529,939	+13.754%
2026-06-26	205.3100	210.9900	205.0000	207.9500	+1.627%	793,922	+10.565%
2026-06-25	206.6300	207.0000	201.1100	204.6200	+1.177%	634,629	+12.364%
2026-06-24	200.2500	205.8800	199.9304	202.2400	-2.115%	864,007	+13.687%
2026-06-23	208.6100	212.7400	206.1900	206.6100	-3.746%	581,807	+11.282%
2026-06-22	210.0600	215.9904	210.0000	214.6500	-0.079%	784,701	+7.114%
2026-06-18	217.7000	223.1999	212.8356	214.8200	-1.648%	1,630,175	+7.029%
2026-06-17	219.3700	227.7900	217.2700	218.4200	-1.404%	1,309,836	+5.265%
2026-06-16	217.1600	222.0650	215.2800	221.5300	+2.789%	693,364	+3.787%
2026-06-15	218.8100	220.0400	214.3200	215.5200	+3.830%	1,038,656	+6.682%
2026-06-12	206.8950	208.7600	203.7701	207.5700	+1.466%	723,616	+10.767%
2026-06-11	196.8200	205.2500	195.7600	204.5700	+3.806%	796,034	+12.392%
2026-06-10	200.4100	204.9900	196.8100	197.0700	-3.770%	969,305	+16.669%
2026-06-09	207.8000	208.8000	200.1580	204.7900	-0.442%	734,720	+12.271%
2026-06-08	206.5000	209.2800	205.0500	205.7000	-0.180%	626,729	+11.774%
2026-06-05	216.0700	216.5850	205.5500	206.0700	-6.404%	755,834	+11.574%
2026-06-04	220.0000	224.0000	219.0900	220.1700	+1.559%	399,037	+4.428%
2026-06-03	216.7900	220.0450	216.0000	216.7900	-1.271%	618,405	+6.057%
2026-06-02	218.2300	219.8000	213.7150	219.5800	+0.789%	661,108	+4.709%
2026-06-01	218.7500	220.5900	214.0200	217.8600	-2.949%	533,588	+5.536%
2026-05-29	222.9600	228.1500	221.6600	224.4800	+0.808%	669,425	+2.423%
2026-05-28	216.3040	223.8100	213.5000	222.6800	+1.992%	651,105	+3.251%
2026-05-27	222.0900	224.7750	218.1600	218.3300	-3.372%	631,107	+5.308%
2026-05-26	224.6500	227.3600	222.8000	225.9500	+2.569%	677,683	+1.757%
2026-05-22	221.0000	221.8600	216.9000	220.2900	-0.918%	410,909	+4.372%
2026-05-21	219.1400	224.8200	217.8500	222.3300	-0.341%	428,022	+3.414%
2026-05-20	220.8000	223.9900	216.9300	223.0900	+1.900%	617,653	+3.062%
2026-05-19	223.5100	223.5160	217.8300	218.9300	-3.227%	708,247	+5.020%
2026-05-18	229.0000	232.8400	224.4000	226.2300	-0.915%	645,661	+1.631%
2026-05-15	234.0500	234.0500	227.0100	228.3200	-5.092%	874,484	+0.701%
2026-05-14	244.8450	244.9900	240.1400	240.5700	-1.804%	559,331	-4.427%
2026-05-13	243.7800	246.0900	240.5000	244.9900	-0.147%	752,734	-6.151%
2026-05-12	240.5200	247.1899	238.6900	245.3500	+0.090%	635,635	-6.289%
2026-05-11	240.6300	246.8800	240.4500	245.1300	+2.603%	672,093	-6.205%
2026-05-08	236.5800	239.6500	235.0000	238.9100	+2.677%	856,433	-3.763%
2026-05-07	247.0000	248.3500	232.2500	232.6800	-1.773%	1,299,166	-1.186%
2026-05-06	236.5400	237.9000	232.9600	236.8800	+4.861%	1,363,496	-2.938%
2026-05-05	231.1400	232.6600	225.6100	225.9000	-1.103%	777,751	+1.780%
2026-05-04	228.9500	232.2600	227.4100	228.4200	-0.941%	583,468	+0.657%
2026-05-01	231.5400	235.0000	228.9900	230.5900	-1.195%	720,963	-0.291%
2026-04-30	235.2900	237.1600	232.5100	233.3800	+1.022%	662,800	-1.483%
2026-04-29	233.6300	233.8900	229.2600	231.0200	-2.490%	886,958	-0.476%
2026-04-28	243.1600	243.1600	233.8900	236.9200	-3.715%	810,274	-2.955%
2026-04-27	251.0000	251.8600	245.7800	246.0600	-2.496%	556,473	-6.559%
2026-04-24	253.3800	253.9700	249.2090	252.3600	+0.442%	1,045,920	-8.892%
2026-04-23	249.7400	253.7200	245.3700	251.2500	-0.115%	597,065	-8.490%
2026-04-22	258.2600	259.4500	249.6900	251.5400	-0.542%	997,371	-8.595%
2026-04-21	263.7600	264.7700	252.6300	252.9100	-4.414%	707,282	-9.090%
2026-04-20	267.0100	267.0100	262.1400	264.5900	-1.317%	476,485	-13.103%
2026-04-17	265.8400	275.4990	264.5250	268.1200	+2.285%	829,353	-14.247%
2026-04-16	270.5300	271.6550	260.5850	262.1300	-2.915%	968,609	-12.288%
2026-04-15	274.4800	276.9900	269.7800	270.0000	-0.560%	888,662	-14.844%
2026-04-14	267.9300	271.8400	265.5500	271.5200	+2.666%	812,218	-15.321%
2026-04-13	264.8400	267.5400	263.1900	264.4700	-0.881%	500,783	-13.064%
2026-04-10	267.5100	270.0000	264.8400	266.8200	+0.524%	613,764	-13.830%
2026-04-09	268.6600	273.0000	264.8900	265.4300	-1.022%	679,929	-13.378%
2026-04-08	274.0600	276.0300	266.0000	268.1700	+2.810%	801,384	-14.263%
2026-04-07	260.3100	262.4300	256.3300	260.8400	+0.100%	543,582	-11.854%
2026-04-06	262.3300	263.7500	257.4000	260.5800	-0.781%	674,845	-11.766%
2026-04-02	253.3200	264.1750	252.0001	262.6300	-0.651%	939,233	-12.455%
2026-04-01	260.0000	268.6599	258.0000	264.3500	+3.874%	1,484,136	-13.024%
2026-03-31	243.0000	255.1000	242.6970	254.4900	+6.588%	1,200,046	-9.655%
2026-03-30	240.4200	241.9600	236.6400	238.7600	+0.514%	1,566,083	-3.702%
2026-03-27	230.6900	237.7600	229.1100	237.5400	+2.969%	1,048,816	-3.208%
2026-03-26	223.2200	237.3300	223.2200	230.6900	-0.987%	1,587,667	-0.334%
2026-03-25	235.0000	236.6000	228.8300	232.9900	+2.467%	1,340,466	-1.318%
2026-03-24	218.9900	227.4500	217.0001	227.3800	+2.037%	1,474,351	+1.117%
2026-03-23	219.8800	226.5700	219.0000	222.8400	+3.545%	1,514,437	+3.177%
2026-03-20	225.2000	226.0000	214.0400	215.2100	-4.381%	5,859,775	+6.835%
2026-03-19	227.1250	228.6000	220.4400	225.0700	-7.195%	2,060,876	+2.155%
2026-03-18	247.5000	249.7500	240.7200	242.5200	-5.199%	1,263,311	-5.195%
2026-03-17	254.8200	259.7400	252.5000	255.8200	+2.218%	1,177,358	-10.124%
2026-03-16	255.4400	257.8700	246.3300	250.2700	-3.412%	1,547,981	-8.131%
2026-03-13	269.8300	271.7900	257.9600	259.1100	-3.973%	1,002,953	-11.265%
2026-03-12	274.0700	276.9250	269.4300	269.8300	-2.179%	745,568	-14.791%
2026-03-11	275.0200	279.4000	270.3101	275.8400	-2.077%	590,951	-16.647%
2026-03-10	285.2500	288.0000	280.8100	281.6900	-0.060%	724,827	-18.378%
2026-03-09	271.3900	282.4850	264.1419	281.8600	+0.722%	783,858	-18.428%
2026-03-06	270.1500	281.5400	267.9790	279.8400	+1.219%	715,960	-17.839%
2026-03-05	279.0100	280.5100	267.2800	276.4700	-1.682%	747,406	-16.837%
2026-03-04	285.7500	287.9999	279.4500	281.2000	+0.075%	902,059	-18.236%
2026-03-03	291.0000	291.4200	275.5250	280.9900	-7.657%	1,358,573	-18.175%
2026-03-02	300.0000	304.7000	293.0213	304.2900	+1.501%	882,665	-24.441%
2026-02-27	294.3800	300.5000	293.0950	299.7900	+1.838%	963,567	-23.306%
2026-02-26	285.7500	294.6800	282.0000	294.3800	+2.414%	596,340	-21.897%
2026-02-25	291.6600	292.2300	286.0000	287.4400	-0.208%	809,108	-20.011%
2026-02-24	282.2400	292.2400	281.1020	288.0400	+0.992%	928,202	-20.178%
2026-02-23	287.0000	294.4950	283.4450	285.2100	-0.116%	848,355	-19.386%
2026-02-20	271.5100	286.9900	271.1000	285.5400	+5.063%	1,071,107	-19.479%
2026-02-19	273.1000	279.9800	268.0001	271.7800	-2.156%	1,067,092	-15.402%
2026-02-18	283.4500	285.9900	275.1400	277.7700	-0.466%	1,166,075	-17.226%
2026-02-17	279.2200	283.0000	272.5400	279.0700	-2.457%	876,868	-17.612%
2026-02-13	277.5900	286.3900	274.2300	286.1000	+4.891%	713,979	-19.636%
2026-02-12	283.7900	288.8900	272.5300	272.7600	-4.369%	776,681	-15.706%
2026-02-11	286.9900	288.9500	278.0200	285.2200	+0.703%	821,810	-19.389%
2026-02-10	278.8600	285.2850	278.6600	283.2300	+1.440%	712,064	-18.822%
2026-02-09	267.9600	279.8600	267.9600	279.2100	+5.057%	877,198	-17.653%
2026-02-06	262.1200	267.4700	259.2350	265.7700	+4.787%	1,329,583	-13.489%
2026-02-05	259.5100	267.4800	253.2000	253.6300	-4.611%	870,481	-9.348%
2026-02-04	270.5900	270.5900	256.9501	265.8900	+0.272%	876,817	-13.528%
2026-02-03	275.6600	275.6600	258.6000	265.1700	+2.201%	1,181,260	-13.293%
2026-02-02	262.1400	269.9799	255.3800	259.4600	-1.462%	1,286,813	-11.385%
2026-01-30	270.4100	279.8300	258.5900	263.3100	-9.819%	2,071,052	-12.681%
2026-01-29	305.2800	306.2499	286.1600	291.9800	-3.064%	1,016,550	-21.255%
2026-01-28	298.5300	302.5300	292.3900	301.2100	+2.547%	823,103	-23.668%
2026-01-27	289.2400	294.0900	281.7000	293.7300	+1.136%	1,008,198	-21.724%
2026-01-26	299.0100	299.5999	289.3000	290.4300	-0.908%	1,147,502	-20.835%
2026-01-23	290.7100	293.9900	288.0000	293.0900	+1.827%	689,085	-21.553%
2026-01-22	281.0000	292.1599	280.0000	287.8300	+2.966%	849,376	-20.120%
2026-01-21	282.3800	283.4396	275.0000	279.5400	+0.663%	1,397,449	-17.751%
2026-01-20	274.8900	277.8900	265.7000	277.7000	+4.745%	1,463,809	-17.206%
2026-01-16	257.8000	265.4800	254.5600	265.1200	+2.304%	865,381	-13.277%
2026-01-15	253.0800	259.9200	251.7550	259.1500	+1.951%	729,379	-11.279%
2026-01-14	256.1000	256.9200	249.5000	254.1900	+0.083%	806,534	-9.548%
2026-01-13	249.7800	255.3600	247.2700	253.9800	+2.834%	984,229	-9.473%
2026-01-12	253.1000	253.6100	246.9550	246.9800	+0.726%	1,313,745	-6.907%
2026-01-09	247.3160	248.0750	242.3101	245.2000	+0.558%	806,070	-6.232%
2026-01-08	238.6800	244.5000	237.1400	243.8400	+0.461%	753,950	-5.709%
2026-01-07	240.0000	244.3900	235.0001	242.7200	-0.687%	1,207,190	-5.274%
2026-01-06	231.2200	244.8600	231.2200	244.4000	+6.581%	1,217,739	-5.925%
2026-01-05	223.1500	232.7400	223.0000	229.3100	+3.704%	889,759	+0.266%
2026-01-02	224.0000	224.2500	216.5300	221.1200	-0.526%	583,958	+3.980%
2025-12-31	223.0000	225.9938	221.3400	222.2900	-1.204%	584,204	+3.432%
2025-12-30	228.9900	231.0500	224.6900	225.0000	-0.142%	722,560	+2.187%
2025-12-29	225.1600	228.5500	222.5000	225.3200	-3.429%	922,965	+2.042%
2025-12-26	234.5300	235.5200	231.2100	233.3200	+0.090%	542,813	-1.457%
2025-12-24	233.3900	234.0000	230.0100	233.1100	-0.047%	343,930	-1.368%
2025-12-23	233.6800	234.2200	230.3500	233.2200	+0.669%	738,446	-1.415%
2025-12-22	232.1100	234.3800	229.5600	231.6700	+1.770%	773,716	-0.755%
2025-12-19	224.3900	229.8900	224.2900	227.6400	+1.816%	2,699,052	+1.002%
2025-12-18	221.8000	227.7100	221.0000	223.5800	+0.580%	1,581,212	+2.836%
2025-12-17	220.1200	222.4900	217.7250	222.2900	+1.926%	1,732,470	+3.432%
2025-12-16	216.2800	220.9800	216.1300	218.0900	+0.968%	1,370,458	+5.424%
2025-12-15	220.5800	222.0000	214.7200	216.0000	-1.257%	1,283,759	+6.444%
2025-12-12	222.9900	224.7700	216.7700	218.7500	+0.105%	1,143,845	+5.106%
2025-12-11	210.0000	219.2900	209.0000	218.5200	+4.345%	924,302	+5.217%
2025-12-10	203.1700	209.6000	202.1378	209.4200	+3.091%	1,089,562	+9.789%
2025-12-09	199.4600	203.3100	199.0000	203.1400	+2.425%	505,755	+13.183%
2025-12-08	203.4200	204.3620	198.1400	198.3300	-1.651%	754,518	+15.928%
2025-12-05	204.1300	207.6600	201.3000	201.6600	-0.714%	573,384	+14.014%
2025-12-04	197.9100	203.3600	196.0000	203.1100	+1.231%	594,886	+13.200%
2025-12-03	201.5100	202.8800	199.2664	200.6400	+0.225%	612,026	+14.593%
2025-12-02	199.5300	200.9200	195.2500	200.1900	-0.527%	613,873	+14.851%
2025-12-01	204.4100	205.6900	199.3300	201.2500	-1.271%	716,566	+14.246%
2025-11-28	201.3000	203.9600	201.3000	203.8400	+1.388%	523,101	+12.794%
2025-11-26	194.8100	201.6400	194.6900	201.0500	+4.507%	739,404	+14.360%
2025-11-25	190.8800	193.4400	190.0000	192.3800	+0.791%	685,651	+19.513%
2025-11-24	185.9400	191.0900	185.2700	190.8700	+3.397%	764,613	+20.459%
2025-11-21	183.7900	187.4100	182.9000	184.6000	+0.441%	1,205,849	+24.550%
2025-11-20	189.2200	191.5200	182.0500	183.7900	-2.462%	834,210	+25.099%
2025-11-19	189.1500	191.3000	187.1968	188.4300	+1.580%	680,949	+22.019%
2025-11-18	186.1000	187.3400	183.3100	185.5000	+0.777%	849,575	+23.946%
2025-11-17	185.9100	187.6200	183.0601	184.0700	-0.947%	725,660	+24.909%
2025-11-14	181.6400	188.0000	181.0100	185.8300	-1.921%	659,311	+23.726%
2025-11-13	194.9000	194.9999	187.5600	189.4700	-2.088%	935,597	+21.349%
2025-11-12	188.0000	194.5900	186.5033	193.5100	+3.282%	970,457	+18.816%
2025-11-11	185.9400	187.7700	185.0001	187.3600	+1.424%	1,094,338	+22.716%
2025-11-10	180.2200	185.3050	177.4900	184.7300	+5.068%	1,474,292	+24.463%
2025-11-07	171.0000	176.7300	170.8900	175.8200	+3.625%	1,261,801	+30.770%
2025-11-06	172.3700	175.4902	169.5400	169.6700	-2.106%	1,344,930	+35.510%
2025-11-05	170.5800	173.8100	169.8700	173.3200	+2.508%	1,294,074	+32.656%
2025-11-04	171.7100	172.4550	168.8800	169.0800	-3.200%	1,211,939	+35.983%
2025-11-03	174.7300	174.9286	171.7750	174.6700	-0.069%	686,832	+31.631%
2025-10-31	177.2900	177.4250	174.0100	174.7900	-1.704%	1,342,514	+31.541%
2025-10-30	177.0000	178.4500	175.1600	177.8200	+0.566%	1,061,471	+29.299%
2025-10-29	183.4100	183.5300	175.9275	176.8200	-2.088%	1,216,878	+30.031%
2025-10-28	175.6100	181.3500	174.6115	180.5900	+1.689%	1,112,265	+27.316%
2025-10-27	178.7300	181.2170	175.1150	177.5900	-2.674%	1,007,492	+29.467%
2025-10-24	180.0000	185.1450	179.6201	182.4700	-0.513%	813,310	+26.004%
2025-10-23	186.5650	186.5650	181.7600	183.4100	-0.093%	1,242,145	+25.358%
2025-10-22	180.2600	186.3490	179.6000	183.5800	-0.574%	1,569,421	+25.242%
2025-10-21	185.7500	188.0000	183.1400	184.6400	-4.884%	1,862,375	+24.523%
2025-10-20	196.6500	199.1600	193.8400	194.1200	+0.186%	1,836,998	+18.442%
2025-10-17	203.4000	203.9800	193.0800	193.7600	-6.238%	6,041,181	+18.662%
2025-10-16	202.6400	209.4200	201.9600	206.6500	+2.181%	1,587,958	+11.261%
2025-10-15	202.0100	203.7750	199.7900	202.2400	+1.282%	1,346,568	+13.687%
2025-10-14	197.9700	204.0800	196.3050	199.6800	+0.105%	1,344,757	+15.144%
2025-10-13	198.7700	201.1050	196.5601	199.4700	+2.571%	783,022	+15.265%
2025-10-10	193.5900	195.6700	192.1600	194.4700	+0.903%	852,241	+18.229%
2025-10-09	206.0000	206.4918	190.5100	192.7300	-6.091%	1,257,042	+19.296%
2025-10-08	201.6600	205.3900	198.3900	205.2300	+3.659%	1,115,964	+12.030%
2025-10-07	204.4100	204.8800	196.7300	197.9850	-2.744%	1,194,111	+16.130%
2025-10-06	203.3300	205.9000	202.7950	203.5700	+1.612%	1,031,994	+12.944%
2025-10-03	199.7000	200.9000	198.1600	200.3400	+0.658%	992,229	+14.765%
2025-10-02	201.0100	202.0000	193.2100	199.0300	-0.530%	1,006,633	+15.520%
2025-10-01	201.5000	203.1800	197.7100	200.0900	-0.244%	1,084,858	+14.908%
2025-09-30	197.2900	202.3800	195.4800	200.5800	+1.048%	983,991	+14.628%
2025-09-29	200.0000	200.9999	196.3300	198.5000	+0.910%	1,142,457	+15.829%
2025-09-26	193.4000	198.1250	193.0850	196.7100	+1.864%	1,285,714	+16.883%
2025-09-25	189.9100	193.5600	188.9500	193.1100	+1.927%	1,129,980	+19.062%
2025-09-24	191.9100	193.3100	189.0500	189.4600	-1.282%	751,538	+21.355%
2025-09-23	192.9200	194.7600	191.6500	191.9200	+0.209%	930,655	+19.800%
2025-09-22	195.0000	195.3100	188.4500	191.5200	-0.078%	1,352,056	+20.050%
2025-09-19	187.6600	192.6600	186.4000	191.6700	+1.941%	4,324,435	+19.956%
2025-09-18	186.2500	188.1400	183.5800	188.0200	-0.043%	812,658	+22.285%
2025-09-17	189.3900	192.1100	186.6600	188.1000	-1.306%	993,733	+22.233%
2025-09-16	196.0000	196.0000	190.4650	190.5900	-2.477%	946,172	+20.636%
2025-09-15	190.4800	195.8600	189.2750	195.4300	+3.227%	1,133,927	+17.648%
2025-09-12	189.9550	191.1300	187.8267	189.3200	+0.069%	616,647	+21.445%
2025-09-11	184.8000	189.2000	184.2000	189.1900	+1.617%	603,867	+21.529%
2025-09-10	185.4000	188.3950	185.2550	186.1800	+0.632%	627,097	+23.493%
2025-09-09	187.0300	187.8400	183.8500	185.0100	-0.762%	723,939	+24.274%
2025-09-08	187.6100	187.9100	185.1350	186.4300	+0.849%	784,906	+23.328%
2025-09-05	183.3800	185.6800	181.1000	184.8600	+2.438%	947,967	+24.375%
2025-09-04	179.1400	181.0950	177.6200	180.4600	-0.249%	558,412	+27.408%
2025-09-03	184.3400	185.3838	179.8200	180.9100	-1.126%	913,776	+27.091%
2025-09-02	181.0800	184.1100	179.0000	182.9700	+1.888%	939,647	+25.660%
2025-08-29	176.4000	180.1950	176.1400	179.5800	+2.017%	688,686	+28.032%
2025-08-28	177.2900	177.2900	174.7200	176.0300	-0.531%	475,377	+30.614%
2025-08-27	176.4100	177.3150	174.9500	176.9700	-0.517%	597,115	+29.920%
2025-08-26	174.9500	179.1100	174.9500	177.8900	+1.913%	743,455	+29.248%
2025-08-25	177.3500	178.9300	174.0200	174.5500	-1.629%	652,918	+31.722%
2025-08-22	174.4750	177.7800	173.2750	177.4400	+1.539%	635,474	+29.576%
2025-08-21	169.3800	175.0100	169.0000	174.7500	+2.970%	717,578	+31.571%
2025-08-20	167.9900	169.8700	167.2774	169.7100	+1.800%	590,444	+35.478%
2025-08-19	171.6800	171.6800	166.5150	166.7100	-2.821%	815,688	+37.916%
2025-08-18	171.0000	172.7795	170.6000	171.5500	+0.058%	573,011	+34.025%
2025-08-15	169.1800	172.3200	168.0000	171.4500	+1.085%	955,179	+34.103%
2025-08-14	171.8500	172.6700	168.7200	169.6100	-1.538%	652,604	+35.558%
2025-08-13	173.8800	174.1400	170.5100	172.2600	-0.046%	867,084	+33.473%
2025-08-12	171.7800	172.4200	169.3185	172.3400	+1.020%	611,234	+33.411%
2025-08-11	165.9500	172.3200	164.1300	170.6000	+0.965%	942,732	+34.771%
2025-08-08	167.8800	170.6800	166.6641	168.9700	+2.202%	1,015,623	+36.071%
2025-08-07	162.8100	166.9000	162.0200	165.3300	+2.479%	1,187,599	+39.067%
2025-08-06	161.1500	161.8550	160.0800	161.3300	+0.718%	1,130,283	+42.515%
2025-08-05	157.0000	161.8400	156.4350	160.1800	+2.397%	1,411,448	+43.539%
2025-08-04	154.6200	157.0000	154.3201	156.4300	+2.483%	710,491	+46.979%
2025-08-01	154.6700	155.2800	151.5000	152.6400	+0.806%	881,181	+50.629%
2025-07-31	152.0300	154.4200	150.9900	151.4200	-0.454%	915,824	+51.843%
2025-07-30	151.6000	153.5500	151.0100	152.1100	-0.337%	1,083,320	+51.154%
2025-07-29	151.8000	153.3200	150.7500	152.6250	+0.457%	775,374	+50.644%
2025-07-28	154.1000	154.5200	151.5300	151.9300	-1.974%	674,190	+51.333%
2025-07-25	154.6900	156.3500	153.5000	154.9900	-0.373%	652,151	+48.345%
2025-07-24	155.8200	157.3500	154.4500	155.5700	-1.075%	587,566	+47.792%
2025-07-23	158.0900	158.0900	155.7347	157.2600	-0.525%	847,576	+46.204%
2025-07-22	158.3200	159.8600	156.9057	158.0900	+0.387%	1,228,367	+45.436%
2025-07-21	157.0000	159.3750	156.8200	157.4800	+1.758%	846,659	+45.999%
2025-07-18	156.8000	156.9000	154.4800	154.7600	-0.226%	674,819	+48.566%
2025-07-17	156.0000	156.0250	152.6750	155.1100	-1.624%	1,106,442	+48.230%
2025-07-16	158.0800	159.6800	156.1850	157.6700	-0.089%	791,431	+45.824%
2025-07-15	160.1700	160.4750	155.7700	157.8100	-1.258%	1,001,641	+45.694%
2025-07-14	159.9600	162.4388	159.0010	159.8200	-0.088%	1,289,313	+43.862%
2025-07-11	161.2600	161.7263	158.7000	159.9600	+0.106%	1,134,376	+43.736%
2025-07-10	160.7200	161.1250	157.7700	159.7900	-0.374%	840,036	+43.889%
2025-07-09	161.0000	161.2500	158.0800	160.3900	+0.100%	990,495	+43.351%
2025-07-08	167.5000	167.5100	158.6600	160.2300	-4.761%	1,916,468	+43.494%
2025-07-07	166.9300	168.6300	156.6400	168.2400	-6.440%	3,050,380	+36.662%
2025-07-03	178.2500	180.2700	177.5825	179.8200	+0.290%	251,305	+27.861%
2025-07-02	179.1800	180.5900	177.9272	179.3000	+0.946%	421,895	+28.232%
2025-07-01	179.8400	180.6246	177.3300	177.6200	-0.124%	369,323	+29.445%
2025-06-30	176.5000	178.0750	174.3800	177.8400	+1.345%	419,314	+29.285%
2025-06-27	175.8800	176.4650	172.3100	175.4800	-2.489%	712,081	+31.023%
2025-06-26	177.5500	180.0200	176.6800	179.9600	+1.856%	433,403	+27.762%
2025-06-25	176.8700	178.8300	176.4220	176.6800	-0.820%	459,010	+30.134%
2025-06-24	178.5100	179.6333	175.0000	178.1400	-2.693%	519,053	+29.067%
2025-06-23	180.0000	185.3693	180.0000	183.0700	+2.074%	485,759	+25.591%
2025-06-20	177.8600	182.0800	177.8600	179.3500	+0.123%	1,144,401	+28.196%
2025-06-18	179.1200	180.6699	178.0000	179.1300	-0.373%	344,485	+28.354%
2025-06-17	180.2200	181.3900	177.9500	179.8000	+0.056%	480,353	+27.875%
2025-06-16	181.3700	182.3400	179.2701	179.7000	-1.421%	791,447	+27.947%
2025-06-13	180.0200	183.4800	179.5900	182.2900	+1.821%	1,697,545	+26.129%
2025-06-12	176.7200	179.5800	176.0250	179.0300	+2.561%	406,212	+28.425%
2025-06-11	173.6600	174.6600	172.2899	174.5600	+0.518%	603,741	+31.714%
2025-06-10	176.9600	177.2400	172.8900	173.6600	-1.759%	410,303	+32.397%
2025-06-09	176.2600	177.8600	173.9083	176.7700	+0.477%	490,970	+30.067%
2025-06-06	183.7100	183.7200	175.4200	175.9300	-4.308%	682,140	+30.688%
2025-06-05	185.4800	187.6200	182.6100	183.8500	-0.049%	504,732	+25.058%
2025-06-04	186.0200	186.7100	183.7001	183.9400	-0.771%	399,335	+24.997%
2025-06-03	183.9200	186.1012	182.4900	185.3700	-0.718%	374,577	+24.033%
2025-06-02	180.0200	187.3000	179.9850	186.7100	+4.823%	603,046	+23.143%
2025-05-30	178.9400	180.0950	176.5950	178.1200	-0.713%	824,841	+29.082%
2025-05-29	178.6400	180.5600	177.0000	179.4000	+0.515%	334,502	+28.161%
2025-05-28	179.0100	179.9100	177.6000	178.4800	-0.112%	296,887	+28.821%
2025-05-27	178.2300	180.0000	178.1250	178.6800	-1.058%	323,465	+28.677%
2025-05-23	179.4300	181.6900	176.5700	180.5900	+2.184%	389,221	+27.316%
2025-05-22	179.6000	179.6000	175.3400	176.7300	-1.653%	463,374	+30.097%
2025-05-21	177.5600	179.9800	176.9350	179.7000	+1.205%	395,559	+27.947%
2025-05-20	172.7800	177.6900	172.7800	177.5600	+2.577%	479,111	+29.489%
2025-05-19	172.5700	173.1242	170.6984	173.1000	+1.145%	386,853	+32.825%
2025-05-16	167.1250	171.1900	166.0100	171.1400	+1.093%	606,842	+34.346%
2025-05-15	166.4600	169.3200	165.8050	169.2900	+2.210%	416,321	+35.814%
2025-05-14	165.9100	166.5150	164.1996	165.6300	-2.145%	655,570	+38.815%
2025-05-13	170.6400	171.1300	167.6600	169.2600	-0.942%	593,626	+35.838%
2025-05-12	176.2300	178.9900	170.4205	170.8700	-7.342%	743,784	+34.558%
2025-05-09	181.0200	184.4755	178.5600	184.4100	+3.184%	439,468	+24.679%
2025-05-08	180.2700	183.3000	178.4100	178.7200	-2.152%	516,378	+28.648%
2025-05-07	180.2900	184.1200	179.2500	182.6500	-1.019%	644,820	+25.880%
2025-05-06	181.7800	184.7650	179.6800	184.5300	+2.951%	501,287	+24.598%
2025-05-05	179.7200	180.0000	175.5000	179.2400	+1.547%	555,649	+28.275%
2025-05-02	180.0000	180.0000	175.1100	176.5100	-0.882%	517,708	+30.259%
2025-05-01	179.0600	179.8500	176.3900	178.0800	-2.534%	505,879	+29.111%
2025-04-30	178.6400	182.8600	178.6200	182.7100	+1.292%	872,760	+25.839%
2025-04-29	179.8400	180.8500	178.6000	180.3800	-0.254%	407,190	+27.464%
2025-04-28	178.2700	181.1700	177.2200	180.8400	+1.101%	435,678	+27.140%
2025-04-25	179.0400	181.4892	177.8600	178.8700	-2.576%	523,812	+28.540%
2025-04-24	183.2100	183.7700	181.1027	183.6000	+1.678%	366,057	+25.229%
2025-04-23	175.1700	181.1200	173.2626	180.5700	-0.430%	515,727	+27.330%
2025-04-22	186.7000	187.1850	180.5000	181.3500	-2.458%	930,283	+26.782%
2025-04-21	190.2000	191.7756	183.6000	185.9200	+0.552%	702,455	+23.666%
2025-04-17	185.8500	186.8499	183.0969	184.9000	-0.831%	566,954	+24.348%
2025-04-16	189.0000	191.2200	185.3500	186.4500	+0.784%	1,069,488	+23.315%
2025-04-15	183.8100	185.6500	181.0000	185.0000	+1.760%	608,193	+24.281%
2025-04-14	177.8700	182.8200	175.5272	181.8000	+1.236%	713,107	+26.469%
2025-04-11	175.5000	181.5100	175.2400	179.5800	+5.036%	1,077,548	+28.032%
2025-04-10	165.6600	173.0000	165.5979	170.9700	+3.908%	922,030	+34.480%
2025-04-09	159.7500	168.7400	157.2600	164.5400	+5.827%	1,050,510	+39.735%
2025-04-08	161.7200	163.2700	153.9500	155.4800	-0.956%	756,717	+47.878%
2025-04-07	152.2200	161.9900	151.1000	156.9800	+0.887%	1,145,062	+46.465%
2025-04-04	162.0000	162.9500	154.9400	155.6000	-6.977%	1,089,388	+47.763%
2025-04-03	158.7100	169.0000	158.0400	167.2700	+1.647%	843,694	+37.454%
2025-04-02	163.6100	164.7799	161.4407	164.5600	+0.183%	410,002	+39.718%
2025-04-01	163.0200	164.5056	161.6200	164.2600	+0.459%	526,304	+39.973%
2025-03-31	163.2600	164.9600	159.8404	163.5100	+0.814%	862,028	+40.615%
2025-03-28	163.6100	164.1800	160.0800	162.1900	+0.552%	526,045	+41.760%
2025-03-27	160.6500	163.8700	160.3600	161.3000	+1.230%	524,537	+42.542%
2025-03-26	161.1400	161.3850	159.3400	159.3400	-0.555%	368,721	+44.295%
2025-03-25	158.3300	162.1950	158.0050	160.2300	+1.947%	413,352	+43.494%
2025-03-24	157.4100	159.2250	156.0000	157.1700	+0.102%	365,573	+46.287%
2025-03-21	154.0500	157.4600	152.6200	157.0100	+1.108%	1,232,876	+46.437%
2025-03-20	154.2600	156.7000	153.2942	155.2900	+0.342%	394,748	+48.058%
2025-03-19	154.3800	155.1700	152.8900	154.7600	+0.071%	538,981	+48.566%
2025-03-18	157.6500	158.9390	154.4000	154.6500	-0.284%	523,344	+48.671%
2025-03-17	154.7000	156.0000	154.4050	155.0900	+0.577%	389,523	+48.249%
2025-03-14	155.0300	155.4800	152.7000	154.2000	+0.430%	405,279	+49.105%
2025-03-13	153.9400	156.2150	151.7000	153.5400	+0.091%	524,865	+49.746%
2025-03-12	153.5200	154.0900	151.5400	153.4000	-0.318%	252,843	+49.883%
2025-03-11	154.5250	157.6700	153.1200	153.8900	+1.110%	422,478	+49.405%
2025-03-10	153.6500	156.3500	151.3039	152.2000	-1.278%	695,127	+51.064%
2025-03-07	150.2900	155.2400	149.6600	154.1700	+2.657%	552,846	+49.134%
2025-03-06	148.6950	150.6550	148.2500	150.1800	-0.319%	329,028	+53.096%
2025-03-05	147.7100	150.8700	147.2000	150.6600	+1.983%	418,023	+52.609%
2025-03-04	149.2900	150.0000	146.8800	147.7300	+0.115%	358,421	+55.635%
2025-03-03	148.2900	150.1450	147.0600	147.5600	+0.381%	348,053	+55.815%
2025-02-28	144.0000	147.1400	142.9519	147.0000	+1.351%	353,964	+56.408%
2025-02-27	148.2900	148.9450	144.8000	145.0400	-3.577%	347,313	+58.522%
2025-02-26	149.1700	152.2900	148.0000	150.4200	-0.292%	362,438	+52.852%
2025-02-25	150.4400	151.0200	147.5033	150.8600	-0.165%	381,916	+52.406%
2025-02-24	149.4500	151.5600	147.5155	151.1100	+1.792%	441,000	+52.154%
2025-02-21	151.3900	151.6500	147.9700	148.4500	-2.489%	505,038	+54.880%
2025-02-20	149.2000	152.3700	149.2000	152.2400	+2.010%	402,541	+51.025%
2025-02-19	148.1100	149.7893	147.4119	149.2400	+0.094%	340,268	+54.061%
2025-02-18	148.1200	149.6650	146.1750	149.1000	+1.546%	486,754	+54.205%

document.getElementById("MSZPhv").onerror = function(){this.style.display='none';}; .dark-mode .Gh2m9T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gh2m9T{ color: #333333; background-color: white; border: 2px solid #333333; }RGLDRoyal Gold Incstock NASDAQ

RGLD
Royal Gold Inc
stock NASDAQ