The lowest closing price for Royal Gold (RGLD) all-time was $0.05, on February 28, 1992. The latest price is $136.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $132.91 | $139.29 | $131.73 | $136.79 | 3,722,850 |
December 2024 | $144.77 | $153.66 | $130.23 | $131.41 | 8,418,552 |
November 2024 | $145.87 | $150.90 | $137.06 | $145.77 | 8,823,671 |
October 2024 | $141.03 | $154.58 | $134.55 | $145.57 | 6,319,437 |
September 2024 | $137.33 | $146.73 | $132.92 | $139.43 | 7,116,626 |
August 2024 | $137.14 | $141.89 | $124.91 | $139.30 | 6,230,334 |
July 2024 | $124.10 | $140.08 | $123.63 | $137.26 | 6,855,408 |
June 2024 | $126.95 | $130.18 | $118.61 | $124.00 | 7,003,818 |
May 2024 | $120.08 | $133.31 | $117.51 | $127.00 | 7,744,923 |
April 2024 | $123.10 | $125.11 | $116.91 | $119.02 | 11,353,854 |
March 2024 | $102.30 | $120.91 | $100.66 | $120.29 | 9,710,979 |
February 2024 | $113.76 | $116.19 | $99.29 | $101.35 | 8,090,344 |
January 2024 | $119.42 | $123.76 | $112.45 | $112.96 | 6,857,189 |
December 2023 | $119.87 | $123.11 | $112.00 | $119.04 | 7,264,403 |
November 2023 | $102.63 | $121.17 | $101.46 | $119.87 | 8,391,551 |
October 2023 | $103.42 | $112.55 | $99.84 | $102.68 | 8,357,871 |
September 2023 | $111.21 | $114.06 | $102.86 | $104.27 | 6,539,657 |
August 2023 | $115.77 | $115.97 | $104.23 | $109.91 | 8,893,752 |
July 2023 | $112.88 | $120.98 | $109.26 | $117.81 | 8,524,200 |
June 2023 | $121.77 | $125.08 | $107.63 | $112.18 | 9,947,242 |
May 2023 | $131.66 | $144.48 | $118.17 | $121.04 | 7,554,001 |
April 2023 | $126.43 | $141.68 | $125.20 | $129.44 | 10,037,847 |
March 2023 | $117.41 | $126.55 | $108.71 | $126.43 | 12,115,488 |
February 2023 | $123.30 | $128.10 | $112.68 | $115.78 | 8,366,451 |
January 2023 | $111.05 | $128.55 | $111.05 | $123.81 | 9,117,437 |
Daily pricing data for Royal Gold dates back to 11/5/1984, and may be incomplete.
