Royal Gold, Inc. (RGLD)
NASDAQ: RGLD · Real-Time Price · USD
227.64
+4.06 (1.82%)
At close: Dec 19, 2025, 4:00 PM EST
229.00
+1.36 (0.60%)
After-hours: Dec 19, 2025, 7:58 PM EST
Royal Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 224.39 | 229.89 | 224.29 | 227.64 | 227.64 | 1.82% | 2,641,336 |
| Dec 18, 2025 | 221.80 | 227.71 | 221.00 | 223.58 | 223.58 | 0.58% | 1,580,977 |
| Dec 17, 2025 | 220.12 | 222.49 | 217.73 | 222.29 | 222.29 | 1.93% | 1,732,470 |
| Dec 16, 2025 | 216.28 | 220.98 | 216.13 | 218.09 | 218.09 | 0.97% | 1,370,458 |
| Dec 15, 2025 | 220.58 | 222.00 | 214.72 | 216.00 | 216.00 | -1.26% | 1,283,759 |
| Dec 12, 2025 | 222.99 | 224.77 | 216.77 | 218.75 | 218.75 | 0.11% | 1,143,845 |
| Dec 11, 2025 | 210.00 | 219.29 | 209.00 | 218.52 | 218.52 | 4.35% | 924,302 |
| Dec 10, 2025 | 203.17 | 209.60 | 202.14 | 209.42 | 209.42 | 3.09% | 1,089,562 |
| Dec 9, 2025 | 199.46 | 203.31 | 199.00 | 203.14 | 203.14 | 2.43% | 505,755 |
| Dec 8, 2025 | 203.42 | 204.36 | 198.14 | 198.33 | 198.33 | -1.65% | 754,518 |
| Dec 5, 2025 | 204.13 | 207.66 | 201.30 | 201.66 | 201.66 | -0.71% | 573,384 |
| Dec 4, 2025 | 197.91 | 203.36 | 196.00 | 203.11 | 203.11 | 1.23% | 594,886 |
| Dec 3, 2025 | 201.51 | 202.88 | 199.27 | 200.64 | 200.64 | 0.22% | 612,026 |
| Dec 2, 2025 | 199.53 | 200.92 | 195.25 | 200.19 | 200.19 | -0.53% | 613,873 |
| Dec 1, 2025 | 204.41 | 205.69 | 199.33 | 201.25 | 201.25 | -1.27% | 716,566 |
| Nov 28, 2025 | 201.30 | 203.96 | 201.30 | 203.84 | 203.84 | 1.39% | 523,101 |
| Nov 26, 2025 | 194.81 | 201.64 | 194.69 | 201.05 | 201.05 | 4.51% | 739,404 |
| Nov 25, 2025 | 190.88 | 193.44 | 190.00 | 192.38 | 192.38 | 0.79% | 685,651 |
| Nov 24, 2025 | 185.94 | 191.09 | 185.27 | 190.87 | 190.87 | 3.40% | 764,613 |
| Nov 21, 2025 | 183.79 | 187.41 | 182.90 | 184.60 | 184.60 | 0.44% | 1,205,849 |
| Nov 20, 2025 | 189.22 | 191.52 | 182.05 | 183.79 | 183.79 | -2.46% | 834,210 |
| Nov 19, 2025 | 189.15 | 191.30 | 187.20 | 188.43 | 188.43 | 1.58% | 680,949 |
| Nov 18, 2025 | 186.10 | 187.34 | 183.31 | 185.50 | 185.50 | 0.78% | 849,575 |
| Nov 17, 2025 | 185.91 | 187.62 | 183.06 | 184.07 | 184.07 | -0.95% | 725,660 |
| Nov 14, 2025 | 181.64 | 188.00 | 181.01 | 185.83 | 185.83 | -1.92% | 659,311 |
| Nov 13, 2025 | 194.90 | 195.00 | 187.56 | 189.47 | 189.47 | -2.09% | 935,597 |
| Nov 12, 2025 | 188.00 | 194.59 | 186.50 | 193.51 | 193.51 | 3.28% | 970,457 |
| Nov 11, 2025 | 185.94 | 187.77 | 185.00 | 187.36 | 187.36 | 1.42% | 1,094,338 |
| Nov 10, 2025 | 180.22 | 185.31 | 177.49 | 184.73 | 184.73 | 5.07% | 1,474,292 |
| Nov 7, 2025 | 171.00 | 176.73 | 170.89 | 175.82 | 175.82 | 3.62% | 1,261,801 |
| Nov 6, 2025 | 172.37 | 175.49 | 169.54 | 169.67 | 169.67 | -2.11% | 1,344,930 |
| Nov 5, 2025 | 170.58 | 173.81 | 169.87 | 173.32 | 173.32 | 2.51% | 1,294,074 |
| Nov 4, 2025 | 171.71 | 172.46 | 168.88 | 169.08 | 169.08 | -3.20% | 1,211,939 |
| Nov 3, 2025 | 174.73 | 174.93 | 171.78 | 174.67 | 174.67 | -0.07% | 686,832 |
| Oct 31, 2025 | 177.29 | 177.43 | 174.01 | 174.79 | 174.79 | -1.70% | 1,342,514 |
| Oct 30, 2025 | 177.00 | 178.45 | 175.16 | 177.82 | 177.82 | 0.57% | 1,061,471 |
| Oct 29, 2025 | 183.41 | 183.53 | 175.93 | 176.82 | 176.82 | -2.09% | 1,216,878 |
| Oct 28, 2025 | 175.61 | 181.35 | 174.61 | 180.59 | 180.59 | 1.69% | 1,112,265 |
| Oct 27, 2025 | 178.73 | 181.22 | 175.12 | 177.59 | 177.59 | -2.67% | 1,007,492 |
| Oct 24, 2025 | 180.00 | 185.15 | 179.62 | 182.47 | 182.47 | -0.51% | 813,310 |
| Oct 23, 2025 | 186.57 | 186.57 | 181.76 | 183.41 | 183.41 | -0.09% | 1,242,145 |
| Oct 22, 2025 | 180.26 | 186.35 | 179.60 | 183.58 | 183.58 | -0.57% | 1,569,421 |
| Oct 21, 2025 | 185.75 | 188.00 | 183.14 | 184.64 | 184.64 | -4.88% | 1,862,375 |
| Oct 20, 2025 | 196.65 | 199.16 | 193.84 | 194.12 | 194.12 | 0.19% | 1,836,998 |
| Oct 17, 2025 | 203.40 | 203.98 | 193.08 | 193.76 | 193.76 | -6.24% | 6,041,181 |
| Oct 16, 2025 | 202.64 | 209.42 | 201.96 | 206.65 | 206.65 | 2.18% | 1,587,958 |
| Oct 15, 2025 | 202.01 | 203.78 | 199.79 | 202.24 | 202.24 | 1.28% | 1,346,568 |
| Oct 14, 2025 | 197.97 | 204.08 | 196.31 | 199.68 | 199.68 | 0.11% | 1,344,757 |
| Oct 13, 2025 | 198.77 | 201.11 | 196.56 | 199.47 | 199.47 | 2.57% | 783,022 |
| Oct 10, 2025 | 193.59 | 195.67 | 192.16 | 194.47 | 194.47 | 0.90% | 852,241 |