5 DAY PERFORMANCE
-14.02%
1 MONTH PERFORMANCE
-9.95%
3 MONTH PERFORMANCE
-11.79%
6 MONTH PERFORMANCE
-5.87%
YEAR-TO-DATE PERFORMANCE
+0.53%
1 YEAR PERFORMANCE
+18.31%
Royal Gold, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $153.52 | $153.40 (-0.08%) | $154.09 | $151.54 | 264,407 | $10.00 B |
| 03/11/2025 | $154.53 | $153.89 (-0.41%) | $157.67 | $153.12 | 459,828 | $10.11 B |
| 03/10/2025 | $153.65 | $152.20 (-0.94%) | $156.35 | $151.30 | 707,591 | $10.00 B |
| 03/07/2025 | $150.29 | $154.17 (2.58%) | $155.24 | $149.66 | 557,532 | $10.12 B |
| 03/06/2025 | $148.70 | $150.18 (1%) | $150.66 | $148.25 | 331,328 | $9.86 B |
| 03/05/2025 | $147.71 | $150.66 (2%) | $150.87 | $147.20 | 433,218 | $9.89 B |
| 03/04/2025 | $149.29 | $147.73 (-1.04%) | $150.00 | $146.88 | 366,733 | $9.70 B |
| 03/03/2025 | $148.29 | $147.56 (-0.49%) | $150.15 | $147.06 | 381,100 | $9.69 B |
| 02/28/2025 | $144.00 | $147.00 (2.08%) | $147.14 | $142.95 | 377,672 | $9.65 B |
| 02/27/2025 | $148.29 | $145.04 (-2.19%) | $148.95 | $144.80 | 349,400 | $9.52 B |
| 02/26/2025 | $149.17 | $150.42 (0.84%) | $152.29 | $148.00 | 364,207 | $9.88 B |
| 02/25/2025 | $150.44 | $150.86 (0.28%) | $151.02 | $147.50 | 384,494 | $9.91 B |
| 02/24/2025 | $149.45 | $151.11 (1.11%) | $151.56 | $147.52 | 488,400 | $9.92 B |
| 02/21/2025 | $151.39 | $148.45 (-1.94%) | $151.65 | $147.97 | 524,124 | $9.75 B |
| 02/20/2025 | $149.20 | $152.24 (2.04%) | $152.37 | $149.20 | 407,920 | $10.00 B |
| 02/19/2025 | $148.11 | $149.24 (0.76%) | $149.79 | $147.41 | 352,700 | $9.80 B |
| 02/18/2025 | $148.12 | $149.10 (0.66%) | $149.67 | $146.18 | 545,500 | $9.79 B |
| 02/14/2025 | $155.03 | $146.83 (-5.29%) | $155.64 | $146.65 | 880,279 | $9.64 B |
| 02/13/2025 | $149.90 | $153.49 (2.39%) | $155.58 | $144.75 | 878,661 | $10.08 B |
| 02/12/2025 | $143.64 | $147.19 (2.47%) | $148.49 | $143.40 | 473,595 | $9.67 B |
| 02/11/2025 | $146.50 | $144.87 (-1.11%) | $146.69 | $144.73 | 366,945 | $9.51 B |
| 02/10/2025 | $147.72 | $147.07 (-0.44%) | $147.85 | $146.12 | 319,357 | $9.66 B |
| 02/07/2025 | $146.31 | $144.48 (-1.25%) | $146.79 | $144.37 | 414,258 | $9.49 B |
| 02/06/2025 | $144.84 | $144.95 (0.08%) | $145.26 | $143.73 | 358,700 | $9.52 B |
| 02/05/2025 | $143.00 | $144.84 (1.29%) | $146.43 | $143.00 | 606,445 | $9.51 B |
| 02/04/2025 | $141.64 | $142.00 (0.25%) | $142.82 | $140.00 | 488,805 | $9.33 B |
| 02/03/2025 | $140.74 | $140.88 (0.1%) | $142.41 | $138.34 | 698,000 | $9.25 B |
| 01/31/2025 | $141.55 | $139.82 (-1.22%) | $142.24 | $138.76 | 629,220 | $9.18 B |
| 01/30/2025 | $139.48 | $141.33 (1.33%) | $141.94 | $137.81 | 459,300 | $9.28 B |
| 01/29/2025 | $138.90 | $137.46 (-1.04%) | $139.61 | $136.00 | 292,001 | $9.03 B |
| 01/28/2025 | $138.41 | $139.03 (0.45%) | $139.37 | $137.64 | 244,452 | $9.13 B |
| 01/27/2025 | $138.60 | $138.41 (-0.14%) | $138.60 | $135.68 | 324,618 | $9.09 B |
| 01/24/2025 | $140.12 | $139.44 (-0.49%) | $140.90 | $138.70 | 335,520 | $9.16 B |
| 01/23/2025 | $137.17 | $138.81 (1.2%) | $138.88 | $136.31 | 357,000 | $9.12 B |
| 01/22/2025 | $141.42 | $138.68 (-1.94%) | $141.48 | $138.30 | 308,470 | $9.11 B |
| 01/21/2025 | $139.12 | $140.73 (1.16%) | $141.55 | $139.12 | 314,900 | $9.24 B |
| 01/17/2025 | $137.53 | $138.54 (0.73%) | $139.39 | $136.61 | 331,300 | $9.10 B |
| 01/16/2025 | $137.25 | $138.30 (0.77%) | $139.85 | $136.84 | 344,248 | $9.08 B |
| 01/15/2025 | $136.45 | $136.79 (0.25%) | $137.01 | $134.70 | 518,230 | $8.98 B |
| 01/14/2025 | $134.42 | $135.48 (0.79%) | $136.30 | $134.07 | 499,230 | $8.90 B |
| 01/13/2025 | $133.41 | $134.03 (0.46%) | $134.90 | $131.73 | 419,543 | $8.80 B |
| 01/10/2025 | $137.45 | $134.68 (-2.02%) | $139.29 | $133.71 | 363,201 | $8.84 B |
| 01/08/2025 | $133.99 | $136.25 (1.69%) | $136.53 | $133.46 | 402,226 | $8.95 B |
| 01/07/2025 | $135.00 | $133.63 (-1.01%) | $136.92 | $133.33 | 376,220 | $8.78 B |
| 01/06/2025 | $134.54 | $132.55 (-1.48%) | $135.24 | $132.25 | 418,262 | $8.70 B |
| 01/03/2025 | $134.18 | $134.44 (0.19%) | $134.56 | $132.94 | 361,317 | $8.83 B |
| 01/02/2025 | $133.36 | $134.54 (0.88%) | $134.87 | $133.36 | 364,621 | $8.84 B |
| 12/31/2024 | $131.07 | $131.85 (0.6%) | $132.56 | $131.00 | 194,615 | $8.66 B |
| 12/30/2024 | $132.74 | $131.05 (-1.27%) | $133.00 | $130.67 | 372,951 | $8.61 B |
| 12/27/2024 | $132.52 | $133.83 (0.99%) | $134.65 | $132.03 | 206,600 | $8.79 B |
| 12/26/2024 | $133.42 | $134.64 (0.91%) | $135.07 | $132.90 | 348,410 | $8.84 B |
| 12/24/2024 | $133.97 | $133.32 (-0.49%) | $134.21 | $132.43 | 124,400 | $8.76 B |
| 12/23/2024 | $133.15 | $133.04 (-0.08%) | $133.77 | $131.91 | 377,900 | $8.74 B |
| 12/20/2024 | $134.56 | $133.81 (-0.56%) | $137.07 | $133.07 | 1.39 M | $8.79 B |
| 12/19/2024 | $136.61 | $134.10 (-1.84%) | $137.74 | $133.47 | 466,300 | $8.81 B |
| 12/18/2024 | $143.28 | $135.65 (-5.33%) | $143.45 | $135.51 | 457,500 | $8.91 B |
| 12/17/2024 | $143.95 | $144.27 (0.22%) | $144.84 | $143.14 | 339,200 | $9.47 B |
| 12/16/2024 | $146.90 | $145.68 (-0.83%) | $146.90 | $145.00 | 354,200 | $9.57 B |
| 12/13/2024 | $148.78 | $146.93 (-1.24%) | $149.58 | $146.27 | 434,300 | $9.65 B |
| 12/12/2024 | $151.74 | $150.26 (-0.98%) | $152.25 | $150.13 | 616,642 | $9.87 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.
