RGLD Historical Prices | Royal Gold, Inc. Stock

BSE

0.19% NSE

0.27%

Royal Gold, Inc. (RGLD)

-NasdaqGS

52.70 0.26(0.49%) 18 Jun 1:30AM|After Hours : 52.77 0.07 (0.13%) 18 Jun 5:29AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
10 May, 2012	60.69	61.43	59.51	60.60	595,000	60.07
9 May, 2012	57.59	60.70	57.24	59.95	815,500	59.42
8 May, 2012	59.10	59.10	57.00	58.66	646,900	58.14
7 May, 2012	61.04	61.81	58.77	60.17	470,500	59.64
4 May, 2012	58.48	61.93	58.48	61.07	577,500	60.53
3 May, 2012	60.16	60.63	58.30	59.16	779,900	58.64
2 May, 2012	61.40	61.70	60.15	61.03	361,000	60.49
1 May, 2012	62.05	62.59	61.43	61.74	295,000	61.20
30 Apr, 2012	61.43	62.46	60.82	61.96	444,800	61.42
27 Apr, 2012	61.92	62.10	61.45	62.01	416,500	61.46
26 Apr, 2012	60.78	61.90	60.78	61.37	378,200	60.83
25 Apr, 2012	59.60	61.15	59.30	60.92	532,300	60.38
24 Apr, 2012	59.24	59.83	58.84	59.25	400,100	58.73
23 Apr, 2012	59.74	59.74	58.01	59.09	636,500	58.57
20 Apr, 2012	60.71	61.35	60.01	60.28	339,600	59.75
19 Apr, 2012	60.94	61.64	60.21	60.67	294,900	60.14
18 Apr, 2012	60.68	60.95	60.04	60.60	437,800	60.07
17 Apr, 2012	60.22	61.68	59.63	60.77	822,000	60.24
16 Apr, 2012	63.00	63.89	60.15	60.42	868,600	59.89
13 Apr, 2012	63.13	64.31	62.50	63.93	562,700	63.37
12 Apr, 2012	62.12	64.12	61.75	63.69	462,200	63.13
11 Apr, 2012	63.34	63.70	62.00	62.16	400,400	61.61
10 Apr, 2012	61.28	63.32	61.02	63.11	670,900	62.56
9 Apr, 2012	61.41	62.58	61.22	61.24	363,100	60.70
5 Apr, 2012	63.00	63.22	61.07	61.48	833,900	60.94
4 Apr, 2012	65.33	65.66	62.61	62.89	1,069,600	62.34
3 Apr, 2012	67.30	67.49	65.97	66.48	757,800	65.90
03-Apr-2012	0.15 Dividend
2 Apr, 2012	64.99	67.49	64.80	67.46	698,500	66.72
30 Mar, 2012	64.56	65.29	63.83	65.22	369,400	64.50
29 Mar, 2012	64.09	64.39	63.30	64.36	609,800	63.65
28 Mar, 2012	64.47	64.98	64.17	64.75	588,400	64.04
27 Mar, 2012	64.65	65.13	64.04	64.70	505,400	63.99
26 Mar, 2012	64.52	64.67	63.91	64.50	415,200	63.79
23 Mar, 2012	63.69	64.81	63.29	63.84	591,200	63.14
22 Mar, 2012	63.23	63.75	62.82	63.20	526,900	62.51
21 Mar, 2012	64.62	65.46	63.81	63.97	586,600	63.27
20 Mar, 2012	62.00	63.89	61.60	63.60	580,600	62.90
19 Mar, 2012	63.63	64.48	62.97	63.00	610,200	62.31
16 Mar, 2012	64.03	64.55	63.12	63.57	1,290,000	62.87
15 Mar, 2012	65.15	65.46	63.81	64.24	844,000	63.53
14 Mar, 2012	65.92	66.18	64.96	65.21	1,032,300	64.49
13 Mar, 2012	65.94	67.41	65.94	66.64	556,500	65.91
12 Mar, 2012	66.52	66.85	65.96	66.05	346,400	65.32
9 Mar, 2012	67.19	67.60	66.15	66.97	368,100	66.23
8 Mar, 2012	67.39	67.47	66.19	67.02	351,100	66.28
7 Mar, 2012	66.25	67.32	65.47	66.74	450,900	66.01
6 Mar, 2012	66.41	66.49	64.33	66.32	924,700	65.59
5 Mar, 2012	69.21	69.21	67.46	67.80	572,200	67.05
2 Mar, 2012	69.75	70.40	69.00	69.61	445,500	68.84
1 Mar, 2012	69.67	70.79	68.92	70.08	480,800	69.31
29 Feb, 2012	72.12	72.47	69.10	69.45	972,900	68.69
28 Feb, 2012	71.53	72.56	71.14	72.32	328,000	71.52
27 Feb, 2012	71.49	71.92	70.67	71.14	292,100	70.36
24 Feb, 2012	71.93	72.66	71.01	71.59	407,200	70.80
23 Feb, 2012	71.77	72.45	71.16	71.93	668,800	71.14
22 Feb, 2012	70.42	71.93	69.91	71.49	734,200	70.70
21 Feb, 2012	70.36	71.62	70.00	70.57	888,000	69.79
17 Feb, 2012	71.92	72.12	69.16	69.79	599,200	69.02
16 Feb, 2012	69.11	71.96	68.54	71.62	667,100	70.83
15 Feb, 2012	70.86	71.20	69.56	69.69	463,400	68.92
14 Feb, 2012	70.63	71.21	69.43	69.73	759,300	68.96
13 Feb, 2012	70.50	71.09	70.00	70.82	422,700	70.04
10 Feb, 2012	69.80	70.45	68.81	70.39	742,600	69.62
9 Feb, 2012	71.30	71.85	70.25	70.29	518,900	69.52
8 Feb, 2012	72.44	72.70	70.36	70.97	689,000	70.19
7 Feb, 2012	73.28	73.28	71.91	72.23	677,100	71.44
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On RGLD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Royal Gold, Inc. (RGLD)