5 DAY PERFORMANCE
-0.17%
1 MONTH PERFORMANCE
-12.25%
3 MONTH PERFORMANCE
-10.93%
6 MONTH PERFORMANCE
+19.35%
YEAR-TO-DATE PERFORMANCE
+21.32%
1 YEAR PERFORMANCE
+17.42%
Royal Gold, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $161.26 | $159.96 (-0.81%) | $161.73 | $158.70 | 1.13 M | $10.51 B |
| 07/10/2025 | $160.72 | $159.79 (-0.58%) | $161.13 | $157.77 | 840.04 K | $10.50 B |
| 07/09/2025 | $161.00 | $160.39 (-0.38%) | $161.25 | $158.08 | 990.50 K | $10.54 B |
| 07/08/2025 | $167.50 | $160.23 (-4.34%) | $167.51 | $158.66 | 1.92 M | $10.53 B |
| 07/07/2025 | $166.93 | $168.24 (0.78%) | $168.63 | $156.64 | 3.05 M | $11.05 B |
| 07/03/2025 | $178.25 | $179.82 (0.88%) | $180.27 | $177.58 | 251.31 K | $11.82 B |
| 07/02/2025 | $179.18 | $179.30 (0.07%) | $180.59 | $177.93 | 421.90 K | $11.78 B |
| 07/01/2025 | $179.84 | $177.62 (-1.23%) | $180.62 | $177.33 | 369.32 K | $11.67 B |
| 06/30/2025 | $176.50 | $177.84 (0.76%) | $178.08 | $174.38 | 419.31 K | $11.68 B |
| 06/27/2025 | $175.88 | $175.48 (-0.23%) | $176.47 | $172.31 | 712.10 K | $11.53 B |
| 06/26/2025 | $177.55 | $179.96 (1.36%) | $180.02 | $176.68 | 433.40 K | $11.82 B |
| 06/25/2025 | $176.87 | $176.68 (-0.11%) | $178.83 | $176.42 | 459.01 K | $11.61 B |
| 06/24/2025 | $178.51 | $178.14 (-0.21%) | $179.63 | $175.00 | 519.05 K | $11.70 B |
| 06/23/2025 | $180.00 | $183.07 (1.71%) | $185.37 | $180.00 | 485.80 K | $12.03 B |
| 06/20/2025 | $177.86 | $179.35 (0.84%) | $182.08 | $177.86 | 1.14 M | $11.78 B |
| 06/18/2025 | $179.12 | $179.13 (0.01%) | $180.67 | $178.00 | 344.49 K | $11.77 B |
| 06/17/2025 | $180.22 | $179.80 (-0.23%) | $181.39 | $177.95 | 480.35 K | $11.81 B |
| 06/16/2025 | $181.37 | $179.70 (-0.92%) | $182.34 | $179.27 | 791.45 K | $11.81 B |
| 06/13/2025 | $180.02 | $182.29 (1.26%) | $183.48 | $179.59 | 1.70 M | $11.98 B |
| 06/12/2025 | $176.72 | $179.03 (1.31%) | $179.58 | $176.03 | 406.21 K | $11.76 B |
| 06/11/2025 | $173.66 | $174.56 (0.52%) | $174.66 | $172.29 | 603.74 K | $11.47 B |
| 06/10/2025 | $176.96 | $173.66 (-1.86%) | $177.24 | $172.89 | 410.30 K | $11.41 B |
| 06/09/2025 | $176.26 | $176.77 (0.29%) | $177.86 | $173.91 | 491.00 K | $11.61 B |
| 06/06/2025 | $183.71 | $175.93 (-4.23%) | $183.72 | $175.42 | 682.14 K | $11.56 B |
| 06/05/2025 | $185.48 | $183.85 (-0.88%) | $187.62 | $182.61 | 504.73 K | $12.07 B |
| 06/04/2025 | $186.02 | $183.94 (-1.12%) | $186.71 | $183.70 | 399.34 K | $12.08 B |
| 06/03/2025 | $183.92 | $185.37 (0.79%) | $186.10 | $182.49 | 374.60 K | $12.17 B |
| 06/02/2025 | $180.02 | $186.71 (3.72%) | $187.30 | $179.99 | 603.05 K | $12.26 B |
| 05/30/2025 | $178.94 | $178.12 (-0.46%) | $180.10 | $176.60 | 824.84 K | $11.70 B |
| 05/29/2025 | $178.64 | $179.40 (0.43%) | $180.56 | $177.00 | 334.50 K | $11.78 B |
| 05/28/2025 | $179.01 | $178.48 (-0.3%) | $179.91 | $177.60 | 296.90 K | $11.72 B |
| 05/27/2025 | $178.23 | $178.68 (0.25%) | $180.00 | $178.13 | 323.50 K | $11.73 B |
| 05/23/2025 | $179.43 | $180.59 (0.65%) | $181.69 | $176.57 | 389.22 K | $11.86 B |
| 05/22/2025 | $179.60 | $176.73 (-1.6%) | $179.60 | $175.34 | 463.40 K | $11.61 B |
| 05/21/2025 | $177.56 | $179.70 (1.21%) | $179.98 | $176.94 | 395.56 K | $11.80 B |
| 05/20/2025 | $172.78 | $177.56 (2.77%) | $177.69 | $172.78 | 479.11 K | $11.66 B |
| 05/19/2025 | $172.57 | $173.10 (0.31%) | $173.12 | $170.70 | 386.85 K | $11.37 B |
| 05/16/2025 | $167.13 | $171.14 (2.4%) | $171.19 | $166.01 | 606.84 K | $11.24 B |
| 05/15/2025 | $166.46 | $169.29 (1.7%) | $169.32 | $165.81 | 416.32 K | $11.12 B |
| 05/14/2025 | $165.91 | $165.63 (-0.17%) | $166.52 | $164.20 | 655.57 K | $10.88 B |
| 05/13/2025 | $170.64 | $169.26 (-0.81%) | $171.13 | $167.66 | 593.63 K | $11.12 B |
| 05/12/2025 | $176.23 | $170.87 (-3.04%) | $178.99 | $170.42 | 743.80 K | $11.22 B |
| 05/09/2025 | $181.02 | $184.41 (1.87%) | $184.48 | $178.56 | 439.50 K | $12.11 B |
| 05/08/2025 | $180.27 | $178.72 (-0.86%) | $183.30 | $178.41 | 516.38 K | $11.74 B |
| 05/07/2025 | $180.29 | $182.65 (1.31%) | $184.12 | $179.25 | 644.82 K | $11.99 B |
| 05/06/2025 | $181.78 | $184.53 (1.51%) | $184.77 | $179.68 | 501.29 K | $12.12 B |
| 05/05/2025 | $179.72 | $179.24 (-0.27%) | $180.00 | $175.50 | 555.65 K | $11.77 B |
| 05/02/2025 | $180.00 | $176.51 (-1.94%) | $180.00 | $175.11 | 517.71 K | $11.59 B |
| 05/01/2025 | $179.06 | $178.08 (-0.55%) | $179.85 | $176.39 | 505.88 K | $11.69 B |
| 04/30/2025 | $178.64 | $182.71 (2.28%) | $182.86 | $178.62 | 872.76 K | $12.00 B |
| 04/29/2025 | $179.84 | $180.38 (0.3%) | $180.85 | $178.60 | 407.20 K | $11.85 B |
| 04/28/2025 | $178.27 | $180.84 (1.44%) | $181.17 | $177.22 | 435.68 K | $11.88 B |
| 04/25/2025 | $179.04 | $178.87 (-0.09%) | $181.49 | $177.86 | 523.81 K | $11.75 B |
| 04/24/2025 | $183.21 | $183.60 (0.21%) | $183.77 | $181.10 | 366.06 K | $12.06 B |
| 04/23/2025 | $175.17 | $180.57 (3.08%) | $181.12 | $173.26 | 515.73 K | $11.86 B |
| 04/22/2025 | $186.70 | $181.35 (-2.87%) | $187.19 | $180.50 | 930.30 K | $11.91 B |
| 04/21/2025 | $190.20 | $185.92 (-2.25%) | $191.78 | $183.60 | 702.50 K | $12.21 B |
| 04/17/2025 | $185.85 | $184.90 (-0.51%) | $186.85 | $183.10 | 566.95 K | $12.14 B |
| 04/16/2025 | $189.00 | $186.45 (-1.35%) | $191.22 | $185.35 | 1.07 M | $12.24 B |
| 04/15/2025 | $183.81 | $185.00 (0.65%) | $185.65 | $181.00 | 608.20 K | $12.15 B |
| 04/14/2025 | $177.87 | $181.80 (2.21%) | $182.82 | $175.53 | 713.11 K | $11.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
