| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $201.04 | $202.72 | $192.77 | $200.34 | 3,083,720 |
September 2025 | $180.67 | $201.92 | $177.22 | $200.13 | 22,503,574 |
August 2025 | $154.32 | $179.79 | $151.16 | $179.17 | 16,855,204 |
July 2025 | $178.98 | $179.86 | $150.41 | $151.08 | 21,448,951 |
June 2025 | $179.16 | $186.73 | $171.47 | $176.99 | 11,961,907 |
May 2025 | $178.21 | $183.88 | $163.42 | $177.27 | 10,591,145 |
April 2025 | $161.81 | $190.86 | $150.38 | $181.84 | 15,532,959 |
March 2025 | $147.19 | $163.73 | $145.79 | $162.29 | 10,858,761 |
February 2025 | $139.69 | $154.48 | $137.31 | $145.91 | 9,279,308 |
January 2025 | $131.92 | $141.18 | $130.75 | $138.78 | 7,663,765 |
December 2024 | $143.70 | $152.52 | $129.26 | $130.43 | 8,418,552 |
November 2024 | $144.78 | $149.78 | $136.04 | $144.69 | 8,823,671 |
October 2024 | $139.98 | $153.43 | $133.55 | $144.49 | 6,319,437 |
September 2024 | $136.31 | $145.64 | $131.93 | $138.39 | 7,116,626 |
August 2024 | $136.12 | $140.83 | $123.98 | $138.26 | 6,230,334 |
July 2024 | $123.18 | $139.03 | $122.71 | $136.24 | 6,855,408 |
June 2024 | $126.01 | $129.21 | $117.73 | $123.08 | 7,003,818 |
May 2024 | $119.18 | $132.32 | $116.64 | $126.06 | 7,744,923 |
April 2024 | $122.19 | $124.17 | $116.04 | $118.13 | 11,353,854 |
March 2024 | $101.53 | $120.01 | $99.91 | $119.39 | 9,710,979 |
February 2024 | $112.91 | $115.32 | $98.55 | $100.59 | 8,090,344 |
January 2024 | $118.53 | $122.84 | $111.61 | $112.12 | 6,857,189 |
December 2023 | $118.98 | $122.19 | $111.16 | $118.16 | 7,264,403 |
November 2023 | $101.87 | $120.27 | $100.70 | $118.98 | 8,391,551 |
October 2023 | $102.65 | $111.72 | $99.10 | $101.91 | 8,357,871 |
Daily pricing data for Royal Gold dates back to 11/5/1984, and may be incomplete.
