Skip to main content
Royal Gold, Inc. (RGLD)
NASDAQ: RGLD · Real-Time Price · USD
236.92
-9.14 (-3.71%)
At close: Apr 28, 2026, 4:00 PM EDT
237.88
+0.96 (0.41%)
After-hours: Apr 28, 2026, 6:18 PM EDT

Royal Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026243.16243.16233.89236.94--3.71%607,513
Apr 27, 2026251.00251.86245.78246.06246.06-2.50%555,552
Apr 24, 2026253.38253.97249.21252.36252.360.44%1,044,885
Apr 23, 2026249.74253.72245.37251.25251.25-0.12%597,015
Apr 22, 2026258.26259.45249.69251.54251.54-0.54%991,992
Apr 21, 2026263.76264.77252.63252.91252.91-4.41%698,886
Apr 20, 2026267.01267.01262.14264.59264.59-1.32%476,196
Apr 17, 2026265.84275.50264.53268.12268.122.29%829,013
Apr 16, 2026270.53271.66260.59262.13262.13-2.91%963,448
Apr 15, 2026274.48276.99269.78270.00270.00-0.56%885,358
Apr 14, 2026267.93271.84265.55271.52271.522.67%809,140
Apr 13, 2026264.84267.54263.19264.47264.47-0.88%495,609
Apr 10, 2026267.51270.00264.84266.82266.820.52%613,682
Apr 9, 2026268.66273.00264.89265.43265.43-1.02%669,828
Apr 8, 2026274.06276.03266.00268.17268.172.81%797,755
Apr 7, 2026260.31262.43256.33260.84260.840.10%540,884
Apr 6, 2026262.33263.75257.40260.58260.58-0.78%635,570
Apr 2, 2026253.32264.18252.00262.63262.63-0.65%939,009
Apr 1, 2026260.00268.66258.00264.35263.883.87%1,484,136
Mar 31, 2026243.00255.10242.70254.49254.036.59%1,200,045
Mar 30, 2026240.42241.96236.64238.76238.330.51%1,566,082
Mar 27, 2026230.69237.76229.11237.54237.112.97%1,048,816
Mar 26, 2026223.22237.33223.22230.69230.28-0.99%1,587,666
Mar 25, 2026235.00236.60228.83232.99232.572.47%1,340,465
Mar 24, 2026218.99227.45217.00227.38226.972.04%1,474,351
Mar 23, 2026219.88226.57219.00222.84222.443.55%1,514,437
Mar 20, 2026225.20226.00213.76215.21214.82-4.38%5,884,605
Mar 19, 2026227.13228.60220.44225.07224.67-7.20%2,060,875
Mar 18, 2026247.50249.75240.72242.52242.08-5.20%1,263,311
Mar 17, 2026254.82259.74252.50255.82255.362.22%1,177,870
Mar 16, 2026255.44257.87246.33250.27249.82-3.41%1,547,980
Mar 13, 2026269.83271.79257.96259.11258.64-3.97%1,002,952
Mar 12, 2026274.07276.93269.43269.83269.35-2.18%745,567
Mar 11, 2026275.02279.40270.31275.84275.34-2.08%590,950
Mar 10, 2026285.25288.00280.81281.69281.18-0.06%724,827
Mar 9, 2026271.39282.49264.14281.86281.350.72%783,857
Mar 6, 2026270.15281.54267.98279.84279.341.22%715,959
Mar 5, 2026279.01280.51267.28276.47275.97-1.68%747,406
Mar 4, 2026285.75288.00279.45281.20280.690.07%902,058
Mar 3, 2026291.00291.42275.53280.99280.49-7.66%1,358,572
Mar 2, 2026300.00304.70293.02304.29303.741.50%882,668
Feb 27, 2026294.38300.50293.10299.79299.251.84%963,870
Feb 26, 2026285.75294.68282.00294.38293.852.41%596,339
Feb 25, 2026291.66292.23286.00287.44286.92-0.21%809,134
Feb 24, 2026282.24292.24281.10288.04287.520.99%928,258
Feb 23, 2026287.00294.50283.45285.21284.70-0.12%848,367
Feb 20, 2026271.51286.99271.10285.54285.035.06%1,071,107
Feb 19, 2026273.10279.98268.00271.78271.29-2.16%1,067,400
Feb 18, 2026283.45285.99275.14277.77277.27-0.47%1,166,073
Feb 17, 2026279.22283.00272.54279.07278.57-2.46%876,868
Feb 13, 2026277.59286.39274.23286.10285.594.89%713,987
Feb 12, 2026283.79288.89272.53272.76272.27-4.37%776,684
Feb 11, 2026286.99288.95278.02285.22284.710.70%821,813
Feb 10, 2026278.86285.29278.66283.23282.721.44%712,062
Feb 9, 2026267.96279.86267.96279.21278.715.06%877,285
Feb 6, 2026262.12267.47259.24265.77265.294.79%1,329,779
Feb 5, 2026259.51267.48253.20253.63253.17-4.61%870,489
Feb 4, 2026270.59270.59256.95265.89265.410.27%876,819
Feb 3, 2026275.66275.66258.60265.17264.692.20%1,181,367
Feb 2, 2026262.14269.98255.38259.46258.99-1.46%1,286,811
Jan 30, 2026270.41279.83258.59263.31262.84-9.82%2,071,050
Jan 29, 2026305.28306.25286.16291.98291.46-3.06%1,016,550
Jan 28, 2026298.53302.53292.39301.21300.672.55%832,182
Jan 27, 2026289.24294.09281.70293.73293.201.14%1,008,196
Jan 26, 2026299.01299.60289.30290.43289.91-0.91%1,150,185
Jan 23, 2026290.71293.99288.00293.09292.561.83%689,084
Jan 22, 2026281.00292.16280.00287.83287.312.97%849,374
Jan 21, 2026282.38283.44275.00279.54279.040.66%1,397,504
Jan 20, 2026274.89277.89265.70277.70277.204.75%1,463,807
Jan 16, 2026257.80265.48254.56265.12264.642.30%865,488
Jan 15, 2026253.08259.92251.76259.15258.681.95%729,377
Jan 14, 2026256.10256.92249.50254.19253.730.08%806,533
Jan 13, 2026249.78255.36247.27253.98253.522.83%985,591
Jan 12, 2026253.10253.61246.96246.98246.540.73%1,313,743
Jan 9, 2026247.32248.08242.31245.20244.760.56%854,483
Jan 8, 2026238.68244.50237.14243.84243.400.46%744,384
Jan 7, 2026240.00244.39235.00242.72242.28-0.69%1,207,189
Jan 6, 2026231.22244.86231.22244.40243.966.58%1,217,737
Jan 5, 2026223.15232.74223.00229.31228.903.70%889,758
Jan 2, 2026224.00224.25216.53221.12220.72-0.53%583,956
Dec 31, 2025223.00225.99221.34222.29221.42-1.20%584,203
Dec 30, 2025228.99231.05224.69225.00224.12-0.14%722,559
Dec 29, 2025225.16228.55222.50225.32224.43-3.43%922,964
Dec 26, 2025234.53235.52231.21233.32232.400.09%542,811
Dec 24, 2025233.39234.00230.01233.11232.19-0.05%343,930
Dec 23, 2025233.68234.22230.35233.22232.300.67%738,446
Dec 22, 2025232.11234.38229.56231.67230.761.77%773,716
Dec 19, 2025224.39229.89224.29227.64226.751.82%2,699,052
Dec 18, 2025221.80227.71221.00223.58222.700.58%1,581,212
Dec 17, 2025220.12222.49217.73222.29221.421.93%1,732,470
Dec 16, 2025216.28220.98216.13218.09217.230.97%1,370,458
Dec 15, 2025220.58222.00214.72216.00215.15-1.26%1,283,759
Dec 12, 2025222.99224.77216.77218.75217.890.11%1,143,845
Dec 11, 2025210.00219.29209.00218.52217.664.35%924,302
Dec 10, 2025203.17209.60202.14209.42208.603.09%1,089,562
Dec 9, 2025199.46203.31199.00203.14202.342.43%505,755
Dec 8, 2025203.42204.36198.14198.33197.55-1.65%754,518
Dec 5, 2025204.13207.66201.30201.66200.87-0.71%573,384
Dec 4, 2025197.91203.36196.00203.11202.311.23%594,886
Dec 3, 2025201.51202.88199.27200.64199.850.22%612,026