RGLD Historical Prices

Summary

Key Stock Metrics

N/A

(N/A)

52-Week Low

N/A

(N/A)

52-Week High

147.64

(August 5, 2020)

All-Time High

121.60

(October 21, 2020)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-07-10 107.10 108.48 107.08 108.12 430817
2019-07-11 108.39 109.24 107.45 108.37 455187
2019-07-12 108.86 110.28 108.81 109.97 436883
2019-07-15 110.17 111.16 109.97 110.81 327671
2019-07-16 109.94 110.62 108.49 109.56 485319
2019-07-17 109.75 113.58 109.75 113.42 483285
2019-07-18 113.25 117.80 112.89 117.50 852173
2019-07-19 117.23 118.50 116.13 117.79 669502
2019-07-22 117.44 118.91 117.10 118.65 427883
2019-07-23 118.62 120.35 117.28 118.16 508058
2019-07-24 118.26 118.59 116.85 118.56 478780
2019-07-25 118.37 118.87 116.82 117.21 461924
2019-07-26 117.91 118.42 117.00 117.86 323754
2019-07-29 118.18 119.25 117.27 119.19 377931
2019-07-30 119.49 121.06 119.22 119.46 362105
2019-07-31 118.89 119.20 114.13 114.45 824300
2019-08-01 112.66 119.20 111.29 118.65 673053
2019-08-02 117.75 118.87 116.07 116.47 558389
2019-08-05 120.72 121.40 118.70 119.06 643151
2019-08-06 118.87 120.60 118.16 119.60 511825
2019-08-07 122.25 125.21 121.68 121.72 991564
2019-08-08 121.98 127.54 121.02 126.61 900730
2019-08-09 126.32 129.86 125.80 129.03 751105
2019-08-12 129.40 131.28 128.08 128.13 682588
2019-08-13 129.02 130.98 122.52 124.60 1140022
2019-08-14 125.93 126.68 123.25 123.46 739196
2019-08-15 123.51 125.78 122.20 125.03 566616
2019-08-16 123.59 125.19 122.88 124.64 712079
2019-08-19 123.11 126.90 121.52 125.52 773065
2019-08-20 126.43 128.13 125.98 127.52 325867
2019-08-21 126.76 129.26 126.00 127.88 567283
2019-08-22 127.77 128.76 126.30 126.71 392212
2019-08-23 127.44 130.38 126.92 129.35 639815
2019-08-26 130.43 131.96 128.67 131.67 618163
2019-08-27 132.27 135.66 131.25 134.97 589513
2019-08-28 135.00 136.88 134.09 136.01 508741
2019-08-29 136.30 136.66 131.54 132.64 599597
2019-08-30 132.37 134.59 131.57 133.38 317914
2019-09-03 134.78 138.21 134.36 136.51 638842
2019-09-04 136.18 138.78 135.51 138.65 513346
2019-09-05 136.67 137.99 133.23 135.05 814200
2019-09-06 134.88 135.30 129.88 129.98 934633
2019-09-09 130.20 130.35 124.02 124.87 839840
2019-09-10 123.48 126.44 122.10 124.26 644023
2019-09-11 124.43 126.35 122.43 124.24 628256
2019-09-12 127.64 129.59 123.02 123.13 666008
2019-09-13 122.75 124.94 120.70 121.12 623866
2019-09-16 122.76 124.46 121.29 121.65 666102
2019-09-17 122.48 126.32 122.42 125.62 628753
2019-09-18 125.62 126.35 121.91 124.06 622231
2019-09-19 124.33 125.99 124.05 124.81 406805
2019-09-20 124.79 127.60 124.55 127.47 1177995
2019-09-23 128.20 130.57 128.02 129.93 598628
2019-09-24 129.29 131.53 128.34 130.69 567629
2019-09-25 130.56 130.84 126.89 128.18 501018
2019-09-26 128.64 129.96 127.30 127.36 437614
2019-09-27 125.99 126.77 124.10 125.59 536078
2019-09-30 123.72 125.13 122.36 123.21 488419
2019-10-01 122.73 125.35 121.13 123.96 544615
2019-10-02 125.24 126.97 123.67 126.41 518352
2019-10-03 126.32 128.97 125.15 125.26 478321
2019-10-04 125.17 129.31 124.66 128.86 463017
2019-10-07 128.14 129.27 126.70 127.41 375466
2019-10-08 129.78 130.17 127.59 130.02 405425
2019-10-09 129.38 130.53 128.56 129.88 404117
2019-10-10 129.90 131.52 128.51 131.00 397037
2019-10-11 129.94 130.26 123.16 123.80 753764
2019-10-14 124.05 127.41 124.01 125.00 365957
2019-10-15 123.22 123.23 115.74 116.40 1346246
2019-10-16 116.55 118.33 114.50 118.15 828949
2019-10-17 117.90 121.80 117.42 120.44 592766
2019-10-18 120.10 122.25 120.00 121.86 503520
2019-10-21 121.96 122.23 118.31 118.68 458192
2019-10-22 119.22 120.48 117.17 118.72 389420
2019-10-23 118.76 120.62 118.16 118.44 402920
2019-10-24 118.53 122.50 118.42 121.20 623099
2019-10-25 123.01 124.35 118.80 120.48 550613
2019-10-28 119.25 120.93 118.60 119.58 448777
2019-10-29 118.48 121.63 118.27 120.89 403099
2019-10-30 120.00 120.00 112.83 114.10 1343675
2019-10-31 114.31 115.78 113.38 115.44 1064571
2019-11-01 115.32 115.32 112.00 114.02 573335
2019-11-04 113.73 113.79 110.20 111.11 709863
2019-11-05 109.62 110.98 108.23 110.74 749326
2019-11-06 110.81 111.61 109.15 109.48 829886
2019-11-07 109.30 114.67 107.00 113.75 1306321
2019-11-08 113.49 114.86 111.96 113.56 890485
2019-11-11 113.17 114.16 112.13 112.27 513864
2019-11-12 112.15 113.25 110.92 112.71 541683
2019-11-13 112.88 115.13 112.84 113.66 481687
2019-11-14 113.62 114.58 113.07 113.89 631094
2019-11-15 113.94 115.71 113.65 115.18 519043
2019-11-18 115.15 116.75 114.73 116.53 452823
2019-11-19 116.20 118.96 116.20 117.79 539725
2019-11-20 118.75 120.66 118.41 119.54 519963
2019-11-21 119.20 120.30 117.01 117.44 420177
2019-11-22 117.63 118.76 116.40 117.05 260632
2019-11-25 116.48 117.73 115.30 115.34 335175
2019-11-26 116.05 117.55 115.28 117.20 363742
2019-11-27 116.60 117.58 116.14 117.14 292694
2019-11-29 117.29 118.31 116.50 117.27 184805
2019-12-02 117.00 117.60 115.95 117.28 444010
2019-12-03 118.87 120.59 117.36 118.22 475418
2019-12-04 117.67 119.07 116.87 117.23 320251
2019-12-05 117.09 119.43 116.72 117.96 433942
2019-12-06 116.89 117.00 113.57 113.65 571850
2019-12-09 114.66 114.75 113.13 113.80 345215
2019-12-10 114.45 114.89 113.42 113.57 301179
2019-12-11 113.63 116.39 113.40 115.98 435283
2019-12-12 116.56 117.27 113.92 114.31 375268
2019-12-13 113.92 116.12 113.91 115.82 271901
2019-12-16 116.22 116.22 114.21 114.66 478206
2019-12-17 115.76 115.76 114.26 114.35 405948
2019-12-18 114.12 116.78 114.01 115.77 533037
2019-12-19 115.70 116.13 114.52 115.32 271143
2019-12-20 115.47 115.69 113.84 114.65 1023785
2019-12-23 115.13 118.42 115.00 117.94 450138
2019-12-24 118.59 120.76 117.92 120.55 253733
2019-12-26 121.51 122.67 120.56 121.54 314105
2019-12-27 121.50 122.32 120.20 121.41 283628
2019-12-30 121.32 123.67 121.07 123.10 358879
2019-12-31 123.28 124.87 122.09 122.25 482766
2020-01-02 122.64 123.34 119.85 121.12 431085
2020-01-03 122.87 122.87 119.72 120.13 410044
2020-01-06 122.06 122.50 117.39 118.81 939072
2020-01-07 118.81 121.15 118.45 120.18 699586
2020-01-08 120.27 120.88 110.40 111.60 1232464
2020-01-09 111.37 113.46 110.68 112.19 821880
2020-01-10 112.70 114.56 112.70 113.79 446383
2020-01-13 113.52 113.80 111.00 111.18 621189
2020-01-14 110.97 112.53 109.21 112.37 1002885
2020-01-15 112.60 115.50 112.25 114.60 535665
2020-01-16 114.51 115.67 113.37 114.97 617276
2020-01-17 115.66 115.84 112.75 112.77 442162
2020-01-21 110.97 114.31 109.64 114.09 816530
2020-01-22 113.85 114.02 112.17 112.88 504779
2020-01-23 112.12 113.91 111.90 112.64 651300
2020-01-24 112.64 115.65 112.18 114.86 383391
2020-01-27 116.24 117.49 113.74 114.18 484417
2020-01-28 113.34 113.88 110.36 111.72 452648
2020-01-29 111.18 113.93 111.18 113.64 398444
2020-01-30 113.94 115.19 113.02 113.91 350702
2020-01-31 114.01 115.91 114.00 115.32 538850
2020-02-03 114.70 114.84 111.84 112.39 626586
2020-02-04 111.57 112.66 110.57 111.14 588142
2020-02-05 110.80 113.69 110.71 112.09 565156
2020-02-06 110.50 113.00 105.00 108.76 1022013
2020-02-07 108.92 109.22 105.52 105.66 457269
2020-02-10 105.54 107.19 105.11 106.85 519460
2020-02-11 106.49 107.73 105.72 106.64 471487
2020-02-12 107.56 107.61 104.76 105.34 475691
2020-02-13 106.28 106.45 104.12 104.22 672357
2020-02-14 103.69 103.69 101.39 102.92 708841
2020-02-18 103.00 105.61 102.93 104.61 540858
2020-02-19 105.20 107.39 104.61 105.76 808238
2020-02-20 105.74 107.95 105.58 107.27 532917
2020-02-21 108.94 110.30 108.00 109.09 687838
2020-02-24 113.58 113.70 109.20 110.18 756140
2020-02-25 107.96 110.56 107.33 107.34 727479
2020-02-26 106.82 108.43 106.30 107.20 805860
2020-02-27 108.00 108.34 101.68 101.73 1301870
2020-02-28 97.60 99.37 91.76 96.47 1590198
2020-03-02 97.28 100.68 96.57 100.05 852036
2020-03-03 101.51 106.22 100.47 103.11 731354
2020-03-04 104.45 105.00 101.74 104.12 510097
2020-03-05 105.07 107.02 104.70 106.59 654620
2020-03-06 107.00 107.32 100.89 104.64 823642
2020-03-09 101.07 103.80 98.47 98.84 692566
2020-03-10 99.42 101.85 95.56 97.36 1083222
2020-03-11 95.39 96.73 86.96 88.02 1621184
2020-03-12 75.60 84.64 72.82 80.89 1741535
2020-03-13 83.30 83.57 71.09 71.77 1248824
2020-03-16 62.10 84.62 59.78 81.43 1512246
2020-03-17 79.70 90.30 79.23 88.63 1368673
2020-03-18 85.52 88.83 68.18 69.64 1130882
2020-03-19 70.29 84.45 65.46 74.41 1358418
2020-03-20 75.82 77.67 71.12 71.62 1204310
2020-03-23 74.94 81.45 72.50 76.97 748715
2020-03-24 87.25 97.96 82.87 95.35 1279832
2020-03-25 96.48 98.00 89.13 93.12 1020831
2020-03-26 93.02 95.39 87.48 92.48 994703
2020-03-27 90.14 93.70 88.19 90.56 779630
2020-03-30 91.07 96.86 88.29 91.68 819010
2020-03-31 89.96 91.00 86.65 87.71 853088
2020-04-01 87.10 92.51 86.27 91.33 845769
2020-04-02 92.13 94.56 90.10 92.78 708463
2020-04-03 92.85 97.59 92.62 93.50 676195
2020-04-06 95.23 96.96 93.05 94.80 665006
2020-04-07 94.75 97.62 91.10 93.91 579401
2020-04-08 94.83 95.99 92.93 94.89 498130
2020-04-09 96.41 105.38 96.41 105.04 934221
2020-04-13 105.00 106.42 100.02 105.02 718684
2020-04-14 106.54 109.16 103.07 105.21 883547
2020-04-15 102.87 105.99 100.65 104.81 851907
2020-04-16 106.17 111.88 105.26 111.73 681387
2020-04-17 108.44 110.83 106.96 107.81 1166898
2020-04-20 109.65 112.69 108.18 111.60 809312
2020-04-21 108.90 112.99 107.42 109.21 690963
2020-04-22 113.35 117.44 111.81 116.66 717168
2020-04-23 120.54 126.70 119.83 122.97 1090630
2020-04-24 124.59 127.00 122.63 125.43 972951
2020-04-27 125.99 127.89 123.11 126.34 793726
2020-04-28 124.91 127.34 123.21 125.93 653970
2020-04-29 126.08 131.09 124.17 130.40 946446
2020-04-30 128.40 130.00 122.38 122.53 814523
2020-05-01 120.03 126.03 118.50 125.86 853900
2020-05-04 128.66 129.93 124.87 125.21 745575
2020-05-05 125.30 129.75 123.60 128.44 462638
2020-05-06 126.52 129.13 125.33 126.62 559694
2020-05-07 128.73 137.90 128.01 135.97 1043659
2020-05-08 136.19 138.54 135.24 136.43 722141
2020-05-11 136.25 137.39 130.51 132.84 612113
2020-05-12 133.19 135.90 128.81 128.81 732736
2020-05-13 130.70 131.52 125.35 128.19 636499
2020-05-14 127.71 132.32 127.69 129.18 580686
2020-05-15 132.91 134.43 130.85 134.00 1067813
2020-05-18 135.59 136.76 132.00 134.28 630839
2020-05-19 136.29 139.16 136.00 137.08 480141
2020-05-20 138.12 139.63 135.88 135.99 533323
2020-05-21 134.67 136.94 130.48 136.73 673852
2020-05-22 136.29 138.69 134.91 136.96 659802
2020-05-26 135.99 136.49 131.73 132.46 450565
2020-05-27 128.85 133.51 126.00 132.61 746916
2020-05-28 133.98 135.19 130.35 131.66 507782
2020-05-29 136.72 136.72 132.73 133.20 962974
2020-06-01 133.85 135.32 132.12 135.11 367810
2020-06-02 134.95 135.00 130.15 130.47 438547
2020-06-03 127.32 128.18 124.39 125.86 717355
2020-06-04 126.52 128.98 125.35 126.19 597149
2020-06-05 122.20 124.04 119.74 122.52 488111
2020-06-08 124.91 124.99 120.55 122.23 465488
2020-06-09 124.11 124.35 122.00 122.25 543700
2020-06-10 124.29 128.69 120.63 128.31 639817
2020-06-11 127.43 129.88 120.81 122.19 608751
2020-06-12 124.17 125.98 119.74 120.35 419882
2020-06-15 116.87 121.36 113.35 121.01 642832
2020-06-16 121.17 121.88 116.83 117.24 430556
2020-06-17 117.22 118.50 114.58 115.57 505829
2020-06-18 114.46 116.06 112.13 112.34 555734
2020-06-19 113.81 116.80 113.43 115.01 769130
2020-06-22 117.27 119.95 116.58 118.25 506610
2020-06-23 120.00 121.12 119.20 119.58 619123
2020-06-24 119.33 120.79 116.23 118.37 532698
2020-06-25 118.55 119.19 116.68 119.13 323558
2020-06-26 118.37 119.35 116.33 117.50 1103331
2020-06-29 118.28 120.46 117.02 120.33 316625
2020-06-30 120.18 124.84 119.44 124.32 534608
2020-07-01 123.72 123.80 119.67 123.41 393372
2020-07-02 122.27 124.33 120.84 121.05 337118
2020-07-06 123.91 124.59 121.21 122.54 365770
2020-07-07 121.43 125.17 121.43 124.87 844630
2020-07-08 126.91 127.99 124.09 126.75 535138
2020-07-09 127.39 128.26 123.27 126.30 427686
2020-07-10 126.94 128.29 125.72 127.63 548229
2020-07-13 128.51 129.45 120.81 121.14 547721
2020-07-14 120.89 125.91 120.54 125.90 420426
2020-07-15 126.09 127.20 123.31 126.95 394016
2020-07-16 126.94 127.17 124.09 124.94 298369
2020-07-17 126.50 130.29 125.80 129.94 478772
2020-07-20 130.04 134.71 130.04 132.83 390782
2020-07-21 135.00 136.81 131.84 132.48 458913
2020-07-22 134.02 134.69 131.81 134.66 334030
2020-07-23 134.66 135.80 130.13 134.20 602079
2020-07-24 135.33 138.67 134.99 136.25 413321
2020-07-27 140.98 144.75 139.11 140.71 455658
2020-07-28 138.68 141.37 137.10 140.19 432113
2020-07-29 141.24 141.89 138.12 139.95 379495
2020-07-30 136.43 138.40 135.21 136.54 352131
2020-07-31 138.36 140.34 137.43 139.93 458394
2020-08-03 140.13 141.14 137.14 140.41 393578
2020-08-04 140.05 143.95 139.01 143.49 561268
2020-08-05 145.98 147.64 143.25 145.33 568765
2020-08-06 146.37 146.99 140.77 142.80 425224
2020-08-07 140.05 140.61 137.37 139.19 497043
2020-08-10 141.24 142.50 137.06 137.52 319665
2020-08-11 132.47 134.34 129.37 130.18 652454
2020-08-12 132.94 133.65 129.24 129.77 503627
2020-08-13 131.29 134.42 130.99 132.92 361553
2020-08-14 132.56 132.89 129.70 131.35 328788
2020-08-17 135.30 137.89 135.26 137.45 358675
2020-08-18 139.58 140.20 136.37 139.84 617184
2020-08-19 139.38 140.60 137.06 137.43 496555
2020-08-20 136.76 140.13 135.70 139.34 337990
2020-08-21 137.32 137.88 135.84 137.81 377831
2020-08-24 139.67 140.30 136.07 136.19 370829
2020-08-25 135.50 136.15 133.37 135.27 414568
2020-08-26 133.43 136.95 133.43 136.79 359307
2020-08-27 138.28 138.53 133.75 134.92 297006
2020-08-28 137.68 137.68 135.00 135.44 321522
2020-08-31 135.48 138.12 135.13 136.32 287098
2020-09-01 138.23 138.23 131.80 133.17 346930
2020-09-02 132.00 134.79 130.03 134.00 380868
2020-09-03 133.50 135.44 131.74 133.98 327204
2020-09-04 133.54 134.78 128.29 130.56 872868
2020-09-08 128.59 131.44 124.77 128.57 419646
2020-09-09 129.74 133.34 129.74 132.74 361668
2020-09-10 133.55 134.50 130.74 130.76 336094
2020-09-11 131.69 133.43 130.05 130.45 287649
2020-09-14 131.52 131.77 127.82 130.95 602432
2020-09-15 132.18 132.66 129.06 130.23 335460
2020-09-16 131.88 132.19 129.57 130.61 371788
2020-09-17 127.59 128.91 126.50 128.09 329937
2020-09-18 128.52 129.59 123.03 123.47 973886
2020-09-21 119.26 123.06 119.26 122.64 546474
2020-09-22 123.33 124.67 121.75 123.21 347507
2020-09-23 121.80 122.17 115.72 115.91 470080
2020-09-24 115.06 120.81 114.99 119.53 419770
2020-09-25 117.95 118.98 116.97 118.08 325706
2020-09-28 119.75 120.52 118.01 119.20 282129
2020-09-29 119.74 122.81 119.71 119.98 284203
2020-09-30 119.71 120.75 118.29 120.17 374757
2020-10-01 120.57 122.12 119.12 120.42 346604
2020-10-02 119.75 120.63 118.45 119.40 341764
2020-10-05 119.79 122.28 119.11 120.40 690998
2020-10-06 121.86 122.10 117.29 117.30 335286
2020-10-07 118.57 119.18 116.78 117.46 344846
2020-10-08 118.58 119.74 117.69 118.77 319553
2020-10-09 121.01 121.98 119.12 121.49 407901
2020-10-12 121.43 124.15 121.00 123.30 307810
2020-10-13 122.05 124.18 121.00 123.91 299513
2020-10-14 125.27 126.40 124.37 124.76 243259
2020-10-15 122.64 125.63 122.27 123.84 220471
2020-10-16 123.90 124.35 122.20 122.47 242030
2020-10-19 123.24 123.88 119.16 119.60 254564
2020-10-20 122.15 122.15 119.01 121.20 259140
2020-10-21 122.01 123.98 121.09 121.60 249365

Explore More About RGLD

Coins representing dividend payouts and trends

RGLD Dividend History

Discover Royal Gold Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

RGLD Stock Split History

Discover Royal Gold Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

RGLD Historical Prices

Explore Royal Gold Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.