Royal Gold, Inc. (BMV:RGLD)
Mexico
· Delayed Price · Currency is MXN 4,582.69
+54.69 (1.21%)
At close: Apr 21, 2026
Royal Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 4,582.69 | 4,582.69 | 4,582.69 | 4,582.69 | 4,582.69 | 1.21% | 21 |
| Apr 16, 2026 | 4,525.00 | 4,528.00 | 4,525.00 | 4,528.00 | 4,528.00 | -1.92% | 150 |
| Apr 13, 2026 | 4,616.86 | 4,616.86 | 4,616.86 | 4,616.86 | 4,616.86 | 0.48% | 21 |
| Apr 10, 2026 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | -0.90% | 150 |
| Apr 7, 2026 | 4,636.55 | 4,636.55 | 4,636.55 | 4,636.55 | 4,636.55 | 16.20% | 21 |
| Mar 27, 2026 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,981.52 | - | 6 |
| Mar 24, 2026 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,981.52 | 0.03% | 5 |
| Mar 23, 2026 | 3,988.90 | 3,988.90 | 3,988.90 | 3,988.90 | 3,980.43 | -20.22% | 43 |
| Mar 9, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,989.38 | - | 5 |
| Feb 26, 2026 | 4,969.00 | 5,000.00 | 4,969.00 | 5,000.00 | 4,989.38 | 4.28% | 75 |
| Feb 9, 2026 | 4,645.00 | 4,795.00 | 4,645.00 | 4,795.00 | 4,784.81 | -4.42% | 126 |
| Jan 29, 2026 | 5,017.00 | 5,017.00 | 5,017.00 | 5,017.00 | 5,006.34 | -3.43% | 20 |
| Jan 28, 2026 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 5,183.96 | 0.29% | 24 |
| Jan 26, 2026 | 5,160.00 | 5,180.00 | 5,160.00 | 5,180.00 | 5,169.00 | 2.17% | 31 |
| Jan 22, 2026 | 5,085.00 | 5,085.00 | 5,070.00 | 5,070.00 | 5,059.23 | 9.58% | 200 |
| Jan 16, 2026 | 4,626.90 | 4,626.90 | 4,626.90 | 4,626.90 | 4,617.07 | 10.45% | 29 |
| Dec 23, 2025 | 4,189.00 | 4,189.00 | 4,189.00 | 4,189.00 | 4,171.57 | 17.91% | 39 |
| Nov 12, 2025 | 3,552.75 | 3,552.75 | 3,552.75 | 3,552.75 | 3,537.97 | 8.12% | 111 |
| Oct 29, 2025 | 3,290.00 | 3,290.00 | 3,286.00 | 3,286.00 | 3,272.33 | 0.43% | 70 |
| Oct 27, 2025 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 3,258.39 | -8.60% | 54 |