| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $231.54 | $248.35 | $225.61 | $245.35 | 6,892,479 |
April 2026 | $259.53 | $276.99 | $229.26 | $233.38 | 16,475,000 |
March 2026 | $299.46 | $304.15 | $213.38 | $254.03 | 30,114,400 |
February 2026 | $261.67 | $299.96 | $252.75 | $299.25 | 17,772,800 |
January 2026 | $223.60 | $305.70 | $216.14 | $262.84 | 20,674,100 |
December 2025 | $203.61 | $234.59 | $194.48 | $221.42 | 20,823,100 |
November 2025 | $174.04 | $203.16 | $168.22 | $203.04 | 17,941,200 |
October 2025 | $200.25 | $208.60 | $173.33 | $174.10 | 32,701,300 |
September 2025 | $179.96 | $201.13 | $176.52 | $199.34 | 22,501,500 |
August 2025 | $153.71 | $179.09 | $150.56 | $178.47 | 16,852,600 |
July 2025 | $178.28 | $179.16 | $149.82 | $150.48 | 21,446,500 |
June 2025 | $178.46 | $185.99 | $170.80 | $176.30 | 11,960,300 |
May 2025 | $177.51 | $183.17 | $162.78 | $176.57 | 10,589,700 |
April 2025 | $161.17 | $190.12 | $149.79 | $181.12 | 15,531,700 |
March 2025 | $146.61 | $163.09 | $145.21 | $161.66 | 10,857,400 |
February 2025 | $139.14 | $153.87 | $136.77 | $145.33 | 9,278,700 |
January 2025 | $131.41 | $140.63 | $130.24 | $138.23 | 7,663,000 |
December 2024 | $143.13 | $151.92 | $128.76 | $129.92 | 8,417,900 |
November 2024 | $144.22 | $149.19 | $135.51 | $144.12 | 8,823,200 |
October 2024 | $139.43 | $152.83 | $133.02 | $143.92 | 6,318,800 |
September 2024 | $135.78 | $145.07 | $131.41 | $137.85 | 7,116,500 |
August 2024 | $135.59 | $140.28 | $123.49 | $137.72 | 6,229,800 |
July 2024 | $122.69 | $138.49 | $122.23 | $135.71 | 6,855,300 |
June 2024 | $125.51 | $128.71 | $117.26 | $122.59 | 7,001,800 |
May 2024 | $118.71 | $131.80 | $116.18 | $125.56 | 7,744,000 |
Daily pricing data for Royal Gold dates back to 6/9/1981, and may be incomplete.