-
5 DAY PERFORMANCE
+1.78% -
1 MONTH PERFORMANCE
-2.20% -
3 MONTH PERFORMANCE
+5.48% -
6 MONTH PERFORMANCE
+15.71% -
YEAR-TO-DATE PERFORMANCE
+23.09% -
1 YEAR PERFORMANCE
+28.11%
Royal Gold, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $149.38 | $148.99 (-0.26%) | $149.83 | $148.05 | 299,172 | $9.78 B |
| 11/21/2024 | $149.31 | $148.18 (-0.76%) | $149.98 | $147.23 | 322,956 | $9.73 B |
| 11/20/2024 | $147.07 | $148.60 (1.04%) | $149.08 | $147.01 | 257,706 | $9.76 B |
| 11/19/2024 | $147.27 | $147.89 (0.42%) | $148.04 | $145.29 | 490,800 | $9.71 B |
| 11/18/2024 | $142.18 | $146.29 (2.89%) | $146.42 | $142.18 | 435,528 | $9.60 B |
| 11/15/2024 | $140.81 | $140.24 (-0.4%) | $141.31 | $139.60 | 445,656 | $9.21 B |
| 11/14/2024 | $138.15 | $139.80 (1.19%) | $141.68 | $138.15 | 377,111 | $9.18 B |
| 11/13/2024 | $142.50 | $139.69 (-1.97%) | $144.79 | $139.58 | 688,110 | $9.17 B |
| 11/12/2024 | $142.00 | $141.32 (-0.48%) | $143.99 | $137.63 | 549,069 | $9.28 B |
| 11/11/2024 | $145.00 | $143.53 (-1.01%) | $146.00 | $141.20 | 388,400 | $9.42 B |
| 11/08/2024 | $146.92 | $149.93 (2.05%) | $150.10 | $145.87 | 324,000 | $9.84 B |
| 11/07/2024 | $151.41 | $147.31 (-2.71%) | $151.41 | $144.81 | 550,400 | $9.67 B |
| 11/06/2024 | $142.95 | $144.84 (1.32%) | $145.14 | $137.52 | 517,498 | $9.51 B |
| 11/05/2024 | $146.28 | $148.24 (1.34%) | $148.36 | $145.70 | 278,321 | $9.73 B |
| 11/04/2024 | $145.47 | $145.37 (-0.07%) | $146.48 | $143.50 | 245,654 | $9.54 B |
| 11/01/2024 | $146.36 | $145.45 (-0.62%) | $147.91 | $144.80 | 286,000 | $9.55 B |
| 10/31/2024 | $149.29 | $146.06 (-2.16%) | $149.48 | $145.51 | 392,637 | $9.59 B |
| 10/30/2024 | $153.45 | $151.10 (-1.53%) | $153.45 | $150.38 | 219,200 | $9.92 B |
| 10/29/2024 | $152.21 | $153.61 (0.92%) | $153.71 | $151.63 | 225,200 | $10.08 B |
| 10/28/2024 | $150.00 | $151.03 (0.69%) | $152.09 | $149.77 | 234,335 | $9.92 B |
| 10/25/2024 | $150.59 | $150.34 (-0.17%) | $151.15 | $149.11 | 331,302 | $9.87 B |
| 10/24/2024 | $152.21 | $151.15 (-0.7%) | $152.25 | $147.84 | 289,527 | $9.92 B |
| 10/23/2024 | $153.25 | $152.24 (-0.66%) | $154.23 | $150.92 | 332,800 | $9.99 B |
| 10/22/2024 | $154.18 | $154.27 (0.06%) | $154.55 | $153.02 | 244,551 | $10.13 B |
| 10/21/2024 | $155.00 | $152.51 (-1.61%) | $155.10 | $151.88 | 250,633 | $10.01 B |
| 10/18/2024 | $149.93 | $152.65 (1.81%) | $153.78 | $149.50 | 476,620 | $10.02 B |
| 10/17/2024 | $148.28 | $148.45 (0.11%) | $149.95 | $147.33 | 219,418 | $9.75 B |
| 10/16/2024 | $146.85 | $147.37 (0.35%) | $148.90 | $145.50 | 347,848 | $9.67 B |
| 10/15/2024 | $142.17 | $145.79 (2.55%) | $145.99 | $142.17 | 363,630 | $9.57 B |
| 10/14/2024 | $140.95 | $142.32 (0.97%) | $142.34 | $140.48 | 150,600 | $9.34 B |
| 10/11/2024 | $141.06 | $142.04 (0.69%) | $142.45 | $140.81 | 252,246 | $9.32 B |
| 10/10/2024 | $138.31 | $140.04 (1.25%) | $140.27 | $137.79 | 314,900 | $9.19 B |
| 10/09/2024 | $137.41 | $137.63 (0.16%) | $137.79 | $135.78 | 350,985 | $9.03 B |
| 10/08/2024 | $135.13 | $137.70 (1.9%) | $137.88 | $135.00 | 335,968 | $9.04 B |
| 10/07/2024 | $138.10 | $136.88 (-0.88%) | $138.28 | $136.40 | 227,500 | $8.98 B |
| 10/04/2024 | $139.63 | $138.97 (-0.47%) | $140.72 | $138.47 | 178,100 | $9.12 B |
| 10/03/2024 | $140.42 | $139.68 (-0.53%) | $141.10 | $139.09 | 219,206 | $9.17 B |
| 10/02/2024 | $141.72 | $141.92 (0.14%) | $143.43 | $140.77 | 145,621 | $9.31 B |
| 10/01/2024 | $141.91 | $141.85 (-0.04%) | $143.04 | $140.68 | 216,800 | $9.31 B |
| 09/30/2024 | $141.00 | $140.30 (-0.5%) | $141.08 | $138.75 | 426,400 | $9.21 B |
| 09/27/2024 | $145.62 | $141.80 (-2.62%) | $146.33 | $141.76 | 668,326 | $9.31 B |
| 09/26/2024 | $146.86 | $145.62 (-0.84%) | $147.51 | $145.50 | 419,400 | $9.56 B |
| 09/25/2024 | $146.41 | $146.50 (0.06%) | $147.17 | $144.72 | 335,807 | $9.62 B |
| 09/24/2024 | $145.21 | $146.36 (0.79%) | $147.65 | $144.46 | 431,700 | $9.61 B |
| 09/23/2024 | $144.26 | $143.78 (-0.33%) | $145.58 | $143.66 | 636,225 | $9.44 B |
| 09/20/2024 | $141.84 | $143.61 (1.25%) | $144.58 | $141.84 | 763,100 | $9.43 B |
| 09/19/2024 | $142.34 | $140.41 (-1.36%) | $142.39 | $138.73 | 334,871 | $9.22 B |
| 09/18/2024 | $140.48 | $139.14 (-0.95%) | $144.39 | $138.90 | 293,815 | $9.13 B |
| 09/17/2024 | $140.92 | $140.26 (-0.47%) | $142.28 | $139.00 | 215,100 | $9.21 B |
| 09/16/2024 | $143.29 | $141.05 (-1.56%) | $143.29 | $140.24 | 291,400 | $9.26 B |
| 09/13/2024 | $142.00 | $143.19 (0.84%) | $145.59 | $142.00 | 395,700 | $9.40 B |
| 09/12/2024 | $138.65 | $140.82 (1.57%) | $141.97 | $138.65 | 315,311 | $9.24 B |
| 09/11/2024 | $135.51 | $136.55 (0.77%) | $136.86 | $134.36 | 194,800 | $8.96 B |
| 09/10/2024 | $134.93 | $136.08 (0.85%) | $136.32 | $134.18 | 204,046 | $8.93 B |
| 09/09/2024 | $134.19 | $134.93 (0.55%) | $135.08 | $133.75 | 195,724 | $8.86 B |
| 09/06/2024 | $137.35 | $134.04 (-2.41%) | $138.38 | $133.83 | 180,633 | $8.80 B |
| 09/05/2024 | $138.45 | $137.53 (-0.66%) | $139.75 | $137.17 | 219,058 | $9.03 B |
| 09/04/2024 | $135.08 | $136.70 (1.2%) | $137.13 | $134.20 | 275,502 | $8.97 B |
| 09/03/2024 | $138.19 | $135.09 (-2.24%) | $139.16 | $134.03 | 320,017 | $8.87 B |
| 08/30/2024 | $140.84 | $140.17 (-0.48%) | $142.01 | $139.10 | 240,700 | $9.20 B |
| 08/29/2024 | $140.63 | $141.29 (0.47%) | $142.77 | $140.63 | 164,432 | $9.27 B |
| 08/28/2024 | $140.29 | $140.22 (-0.05%) | $141.10 | $139.10 | 189,701 | $9.20 B |
| 08/27/2024 | $141.30 | $141.80 (0.35%) | $142.13 | $139.53 | 165,200 | $9.31 B |
| 08/26/2024 | $142.16 | $141.58 (-0.41%) | $142.32 | $141.15 | 186,800 | $9.29 B |
| 08/23/2024 | $140.39 | $141.15 (0.54%) | $141.39 | $139.52 | 256,731 | $9.26 B |