RGLD - ROYAL GOLD INC
280.99
-23.300 -8.292%
Share volume: 1,357,585
Last Updated: 03-03-2026
Trading/Mineral Royalty Traders:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$304.29
-23.30
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $291.00 | $291.00 | $291.42 | $291.42 | $275.53 | $275.53 | $280.99 | $280.99 | 1,357,585 | $1,357,585.00 |
| 03-02-2026 | $300.00 | $300.00 | $304.70 | $304.70 | $293.02 | $293.02 | $304.29 | $304.29 | 882,668 | $882,668.00 |
| 02-27-2026 | $294.38 | $294.38 | $300.50 | $300.50 | $293.10 | $293.10 | $299.79 | $299.79 | 963,870 | $963,870.00 |
| 02-26-2026 | $285.75 | $285.75 | $294.68 | $294.68 | $282.00 | $282.00 | $294.38 | $294.38 | 596,339 | $596,339.00 |
| 02-25-2026 | $291.66 | $291.66 | $292.23 | $292.23 | $286.00 | $286.00 | $287.44 | $287.44 | 809,134 | $809,134.00 |
| 02-24-2026 | $282.24 | $282.24 | $292.24 | $292.24 | $281.10 | $281.10 | $288.04 | $288.04 | 928,258 | $928,258.00 |
| 02-23-2026 | $287.00 | $287.00 | $294.50 | $294.50 | $283.45 | $283.45 | $285.21 | $285.21 | 848,367 | $848,367.00 |
| 02-20-2026 | $271.51 | $271.51 | $286.99 | $286.99 | $271.10 | $271.10 | $285.54 | $285.54 | 1,071,107 | $1,071,107.00 |
| 02-19-2026 | $273.10 | $273.10 | $279.98 | $279.98 | $268.00 | $268.00 | $271.78 | $271.78 | 1,067,400 | $1,067,400.00 |
| 02-18-2026 | $283.45 | $283.45 | $285.99 | $285.99 | $275.14 | $275.14 | $277.77 | $277.77 | 1,166,073 | $1,166,073.00 |