Skip to main content
Royal Gold, Inc. (RGLD)
NASDAQ: RGLD · Real-Time Price · USD
207.95
+3.33 (1.63%)
At close: Jun 26, 2026, 4:00 PM EDT
209.92
+1.97 (0.94%)
After-hours: Jun 26, 2026, 7:45 PM EDT

Royal Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026205.31210.99205.00207.95207.951.63%767,058
Jun 25, 2026206.63207.00201.11204.62204.621.18%633,971
Jun 24, 2026200.25205.88199.93202.24202.24-2.12%864,226
Jun 23, 2026208.61212.74206.19206.61206.61-3.75%581,806
Jun 22, 2026210.06215.99210.00214.65214.65-0.08%784,700
Jun 18, 2026217.70223.20212.84214.82214.82-1.65%1,630,175
Jun 17, 2026219.37227.79217.27218.42218.42-1.40%1,309,835
Jun 16, 2026217.16222.07215.28221.53221.532.79%693,363
Jun 15, 2026218.81220.04214.32215.52215.523.83%1,038,655
Jun 12, 2026206.90208.76203.77207.57207.571.47%723,615
Jun 11, 2026196.82205.25195.76204.57204.573.81%796,033
Jun 10, 2026200.41204.99196.81197.07197.07-3.77%969,305
Jun 9, 2026207.80208.80200.16204.79204.79-0.44%734,719
Jun 8, 2026206.50209.28205.05205.70205.70-0.18%626,729
Jun 5, 2026216.07216.59205.55206.07206.07-6.40%755,833
Jun 4, 2026220.00224.00219.09220.17220.171.56%399,037
Jun 3, 2026216.79220.05216.00216.79216.79-1.27%618,404
Jun 2, 2026218.23219.80213.72219.58219.580.79%661,106
Jun 1, 2026218.75220.59214.02217.86217.86-2.95%533,588
May 29, 2026222.96228.15221.66224.48224.480.81%669,425
May 28, 2026216.30223.81213.50222.68222.681.99%651,103
May 27, 2026222.09224.78218.16218.33218.33-3.37%631,105
May 26, 2026224.65227.36222.80225.95225.952.57%677,682
May 22, 2026221.00221.86216.90220.29220.29-0.92%410,909
May 21, 2026219.14224.82217.85222.33222.33-0.34%428,005
May 20, 2026220.80223.99216.93223.09223.091.90%617,652
May 19, 2026223.51223.52217.83218.93218.93-3.23%708,245
May 18, 2026229.00232.84224.40226.23226.23-0.92%645,661
May 15, 2026234.05234.05227.01228.32228.32-5.09%874,484
May 14, 2026244.85244.99240.14240.57240.57-1.80%559,330
May 13, 2026243.78246.09240.50244.99244.99-0.15%752,733
May 12, 2026240.52247.19238.69245.35245.350.09%635,634
May 11, 2026240.63246.88240.45245.13245.132.60%672,092
May 8, 2026236.58239.65235.00238.91238.912.68%856,432
May 7, 2026247.00248.35232.25232.68232.68-1.77%1,299,165
May 6, 2026236.54237.90232.96236.88236.884.86%1,363,494
May 5, 2026231.14232.66225.61225.90225.90-1.10%777,750
May 4, 2026228.95232.26227.41228.42228.42-0.94%583,467
May 1, 2026231.54235.00228.99230.59230.59-1.20%720,963
Apr 30, 2026235.29237.16232.51233.38233.381.02%662,799
Apr 29, 2026233.63233.89229.26231.02231.02-2.49%886,957
Apr 28, 2026243.16243.16233.89236.92236.92-3.71%810,277
Apr 27, 2026251.00251.86245.78246.06246.06-2.50%556,501
Apr 24, 2026253.38253.97249.21252.36252.360.44%1,045,918
Apr 23, 2026249.74253.72245.37251.25251.25-0.12%597,065
Apr 22, 2026258.26259.45249.69251.54251.54-0.54%997,371
Apr 21, 2026263.76264.77252.63252.91252.91-4.41%707,301
Apr 20, 2026267.01267.01262.14264.59264.59-1.32%476,656
Apr 17, 2026265.84275.50264.53268.12268.122.29%829,353
Apr 16, 2026270.53271.66260.59262.13262.13-2.91%968,609
Apr 15, 2026274.48276.99269.78270.00270.00-0.56%888,661
Apr 14, 2026267.93271.84265.55271.52271.522.67%812,217
Apr 13, 2026264.84267.54263.19264.47264.47-0.88%500,783
Apr 10, 2026267.51270.00264.84266.82266.820.52%613,763
Apr 9, 2026268.66273.00264.89265.43265.43-1.02%679,931
Apr 8, 2026274.06276.03266.00268.17268.172.81%801,384
Apr 7, 2026260.31262.43256.33260.84260.840.10%543,582
Apr 6, 2026262.33263.75257.40260.58260.58-0.78%674,844
Apr 2, 2026253.32264.18252.00262.63262.63-0.47%939,233
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