Skip to main content
Royal Gold, Inc. (RGLD)
NASDAQ: RGLD · Real-Time Price · USD
279.84
+3.37 (1.22%)
At close: Mar 6, 2026, 4:00 PM EST
282.00
+2.16 (0.77%)
After-hours: Mar 6, 2026, 7:51 PM EST

Royal Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026270.15281.54267.98279.84279.841.22%715,184
Mar 5, 2026279.01280.51267.28276.47276.47-1.68%746,782
Mar 4, 2026285.75288.00279.45281.20281.200.07%861,389
Mar 3, 2026291.00291.42275.53280.99280.99-7.66%1,357,509
Mar 2, 2026300.00304.70293.02304.29304.291.50%881,624
Feb 27, 2026294.38300.50293.10299.79299.791.84%961,699
Feb 26, 2026285.75294.68282.00294.38294.382.41%595,880
Feb 25, 2026291.66292.23286.00287.44287.44-0.21%809,083
Feb 24, 2026282.24292.24281.10288.04288.040.99%928,258
Feb 23, 2026287.00294.50283.45285.21285.21-0.12%848,367
Feb 20, 2026271.51286.99271.10285.54285.545.06%1,071,107
Feb 19, 2026273.10279.98268.00271.78271.78-2.16%1,067,400
Feb 18, 2026283.45285.99275.14277.77277.77-0.47%1,166,073
Feb 17, 2026279.22283.00272.54279.07279.07-2.46%876,868
Feb 13, 2026277.59286.39274.23286.10286.104.89%713,987
Feb 12, 2026283.79288.89272.53272.76272.76-4.37%776,684
Feb 11, 2026286.99288.95278.02285.22285.220.70%821,813
Feb 10, 2026278.86285.29278.66283.23283.231.44%712,062
Feb 9, 2026267.96279.86267.96279.21279.215.06%877,285
Feb 6, 2026262.12267.47259.24265.77265.774.79%1,329,779
Feb 5, 2026259.51267.48253.20253.63253.63-4.61%870,489
Feb 4, 2026270.59270.59256.95265.89265.890.27%876,819
Feb 3, 2026275.66275.66258.60265.17265.172.20%1,181,367
Feb 2, 2026262.14269.98255.38259.46259.46-1.46%1,286,811
Jan 30, 2026270.41279.83258.59263.31263.31-9.82%2,071,050
Jan 29, 2026305.28306.25286.16291.98291.98-3.06%1,016,550
Jan 28, 2026298.53302.53292.39301.21301.212.55%832,182
Jan 27, 2026289.24294.09281.70293.73293.731.14%1,008,196
Jan 26, 2026299.01299.60289.30290.43290.43-0.91%1,150,185
Jan 23, 2026290.71293.99288.00293.09293.091.83%689,084
Jan 22, 2026281.00292.16280.00287.83287.832.97%849,374
Jan 21, 2026282.38283.44275.00279.54279.540.66%1,397,504
Jan 20, 2026274.89277.89265.70277.70277.704.75%1,463,807
Jan 16, 2026257.80265.48254.56265.12265.122.30%865,488
Jan 15, 2026253.08259.92251.76259.15259.151.95%729,377
Jan 14, 2026256.10256.92249.50254.19254.190.08%806,533
Jan 13, 2026249.78255.36247.27253.98253.982.83%985,591
Jan 12, 2026253.10253.61246.96246.98246.980.73%1,313,743
Jan 9, 2026247.32248.08242.31245.20245.200.56%854,483
Jan 8, 2026238.68244.50237.14243.84243.840.46%744,384
Jan 7, 2026240.00244.39235.00242.72242.72-0.69%1,207,189
Jan 6, 2026231.22244.86231.22244.40244.406.58%1,217,737
Jan 5, 2026223.15232.74223.00229.31229.313.70%889,758
Jan 2, 2026224.00224.25216.53221.12221.12-0.53%583,956
Dec 31, 2025223.00225.99221.34222.29221.82-1.20%584,203
Dec 30, 2025228.99231.05224.69225.00224.52-0.14%722,559
Dec 29, 2025225.16228.55222.50225.32224.84-3.43%922,964
Dec 26, 2025234.53235.52231.21233.32232.820.09%542,811
Dec 24, 2025233.39234.00230.01233.11232.61-0.05%343,930
Dec 23, 2025233.68234.22230.35233.22232.720.67%738,446
Dec 22, 2025232.11234.38229.56231.67231.171.77%773,716
Dec 19, 2025224.39229.89224.29227.64227.151.82%2,699,052
Dec 18, 2025221.80227.71221.00223.58223.100.58%1,581,212
Dec 17, 2025220.12222.49217.73222.29221.821.93%1,732,470
Dec 16, 2025216.28220.98216.13218.09217.620.97%1,370,458
Dec 15, 2025220.58222.00214.72216.00215.54-1.26%1,283,759
Dec 12, 2025222.99224.77216.77218.75218.280.11%1,143,845
Dec 11, 2025210.00219.29209.00218.52218.054.35%924,302
Dec 10, 2025203.17209.60202.14209.42208.973.09%1,089,562
Dec 9, 2025199.46203.31199.00203.14202.712.43%505,755
Dec 8, 2025203.42204.36198.14198.33197.91-1.65%754,518
Dec 5, 2025204.13207.66201.30201.66201.23-0.71%573,384
Dec 4, 2025197.91203.36196.00203.11202.681.23%594,886
Dec 3, 2025201.51202.88199.27200.64200.210.22%612,026
Dec 2, 2025199.53200.92195.25200.19199.76-0.53%613,873
Dec 1, 2025204.41205.69199.33201.25200.82-1.27%716,566
Nov 28, 2025201.30203.96201.30203.84203.401.39%523,101
Nov 26, 2025194.81201.64194.69201.05200.624.51%739,404
Nov 25, 2025190.88193.44190.00192.38191.970.79%685,651
Nov 24, 2025185.94191.09185.27190.87190.463.40%764,613
Nov 21, 2025183.79187.41182.90184.60184.210.44%1,205,849
Nov 20, 2025189.22191.52182.05183.79183.40-2.46%834,210
Nov 19, 2025189.15191.30187.20188.43188.031.58%680,949
Nov 18, 2025186.10187.34183.31185.50185.100.78%849,575
Nov 17, 2025185.91187.62183.06184.07183.68-0.95%725,660
Nov 14, 2025181.64188.00181.01185.83185.43-1.92%659,311
Nov 13, 2025194.90195.00187.56189.47189.07-2.09%935,597
Nov 12, 2025188.00194.59186.50193.51193.103.28%970,457
Nov 11, 2025185.94187.77185.00187.36186.961.42%1,094,338
Nov 10, 2025180.22185.31177.49184.73184.345.07%1,474,292
Nov 7, 2025171.00176.73170.89175.82175.443.62%1,261,801
Nov 6, 2025172.37175.49169.54169.67169.31-2.11%1,344,930
Nov 5, 2025170.58173.81169.87173.32172.952.51%1,294,074
Nov 4, 2025171.71172.46168.88169.08168.72-3.20%1,211,939
Nov 3, 2025174.73174.93171.78174.67174.30-0.07%686,832
Oct 31, 2025177.29177.43174.01174.79174.42-1.70%1,342,514
Oct 30, 2025177.00178.45175.16177.82177.440.57%1,061,471
Oct 29, 2025183.41183.53175.93176.82176.44-2.09%1,216,878
Oct 28, 2025175.61181.35174.61180.59180.201.69%1,112,265
Oct 27, 2025178.73181.22175.12177.59177.21-2.67%1,007,492
Oct 24, 2025180.00185.15179.62182.47182.08-0.51%813,310
Oct 23, 2025186.57186.57181.76183.41183.02-0.09%1,242,145
Oct 22, 2025180.26186.35179.60183.58183.19-0.57%1,569,421
Oct 21, 2025185.75188.00183.14184.64184.25-4.88%1,862,375
Oct 20, 2025196.65199.16193.84194.12193.710.19%1,836,998
Oct 17, 2025203.40203.98193.08193.76193.35-6.24%6,041,181
Oct 16, 2025202.64209.42201.96206.65206.212.18%1,587,958
Oct 15, 2025202.01203.78199.79202.24201.811.28%1,346,568
Oct 14, 2025197.97204.08196.31199.68199.250.11%1,344,757
Oct 13, 2025198.77201.11196.56199.47199.042.57%783,022