Royal Gold, Inc. (RGLD)
NASDAQ: RGLD · Real-Time Price · USD
262.63
-1.25 (-0.47%)
At close: Apr 2, 2026, 4:00 PM EDT
262.50
-0.13 (-0.05%)
After-hours: Apr 2, 2026, 7:57 PM EDT
Royal Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 253.32 | 264.18 | 252.00 | 262.63 | 262.63 | -0.65% | 939,009 |
| Apr 1, 2026 | 260.00 | 268.66 | 258.00 | 264.35 | 263.88 | 3.87% | 1,484,136 |
| Mar 31, 2026 | 243.00 | 255.10 | 242.70 | 254.49 | 254.03 | 6.59% | 1,200,045 |
| Mar 30, 2026 | 240.42 | 241.96 | 236.64 | 238.76 | 238.33 | 0.51% | 1,566,082 |
| Mar 27, 2026 | 230.69 | 237.76 | 229.11 | 237.54 | 237.11 | 2.97% | 1,048,816 |
| Mar 26, 2026 | 223.22 | 237.33 | 223.22 | 230.69 | 230.28 | -0.99% | 1,587,666 |
| Mar 25, 2026 | 235.00 | 236.60 | 228.83 | 232.99 | 232.57 | 2.47% | 1,340,465 |
| Mar 24, 2026 | 218.99 | 227.45 | 217.00 | 227.38 | 226.97 | 2.04% | 1,474,351 |
| Mar 23, 2026 | 219.88 | 226.57 | 219.00 | 222.84 | 222.44 | 3.55% | 1,514,437 |
| Mar 20, 2026 | 225.20 | 226.00 | 213.76 | 215.21 | 214.82 | -4.38% | 5,884,605 |
| Mar 19, 2026 | 227.13 | 228.60 | 220.44 | 225.07 | 224.67 | -7.20% | 2,060,875 |
| Mar 18, 2026 | 247.50 | 249.75 | 240.72 | 242.52 | 242.08 | -5.20% | 1,263,311 |
| Mar 17, 2026 | 254.82 | 259.74 | 252.50 | 255.82 | 255.36 | 2.22% | 1,177,870 |
| Mar 16, 2026 | 255.44 | 257.87 | 246.33 | 250.27 | 249.82 | -3.41% | 1,547,980 |
| Mar 13, 2026 | 269.83 | 271.79 | 257.96 | 259.11 | 258.64 | -3.97% | 1,002,952 |
| Mar 12, 2026 | 274.07 | 276.93 | 269.43 | 269.83 | 269.35 | -2.18% | 745,567 |
| Mar 11, 2026 | 275.02 | 279.40 | 270.31 | 275.84 | 275.34 | -2.08% | 590,950 |
| Mar 10, 2026 | 285.25 | 288.00 | 280.81 | 281.69 | 281.18 | -0.06% | 724,827 |
| Mar 9, 2026 | 271.39 | 282.49 | 264.14 | 281.86 | 281.35 | 0.72% | 783,857 |
| Mar 6, 2026 | 270.15 | 281.54 | 267.98 | 279.84 | 279.34 | 1.22% | 715,959 |
| Mar 5, 2026 | 279.01 | 280.51 | 267.28 | 276.47 | 275.97 | -1.68% | 747,406 |
| Mar 4, 2026 | 285.75 | 288.00 | 279.45 | 281.20 | 280.69 | 0.07% | 902,058 |
| Mar 3, 2026 | 291.00 | 291.42 | 275.53 | 280.99 | 280.49 | -7.66% | 1,358,572 |
| Mar 2, 2026 | 300.00 | 304.70 | 293.02 | 304.29 | 303.74 | 1.50% | 882,668 |
| Feb 27, 2026 | 294.38 | 300.50 | 293.10 | 299.79 | 299.25 | 1.84% | 963,870 |
| Feb 26, 2026 | 285.75 | 294.68 | 282.00 | 294.38 | 293.85 | 2.41% | 596,339 |
| Feb 25, 2026 | 291.66 | 292.23 | 286.00 | 287.44 | 286.92 | -0.21% | 809,134 |
| Feb 24, 2026 | 282.24 | 292.24 | 281.10 | 288.04 | 287.52 | 0.99% | 928,258 |
| Feb 23, 2026 | 287.00 | 294.50 | 283.45 | 285.21 | 284.70 | -0.12% | 848,367 |
| Feb 20, 2026 | 271.51 | 286.99 | 271.10 | 285.54 | 285.03 | 5.06% | 1,071,107 |
| Feb 19, 2026 | 273.10 | 279.98 | 268.00 | 271.78 | 271.29 | -2.16% | 1,067,400 |
| Feb 18, 2026 | 283.45 | 285.99 | 275.14 | 277.77 | 277.27 | -0.47% | 1,166,073 |
| Feb 17, 2026 | 279.22 | 283.00 | 272.54 | 279.07 | 278.57 | -2.46% | 876,868 |
| Feb 13, 2026 | 277.59 | 286.39 | 274.23 | 286.10 | 285.59 | 4.89% | 713,987 |
| Feb 12, 2026 | 283.79 | 288.89 | 272.53 | 272.76 | 272.27 | -4.37% | 776,684 |
| Feb 11, 2026 | 286.99 | 288.95 | 278.02 | 285.22 | 284.71 | 0.70% | 821,813 |
| Feb 10, 2026 | 278.86 | 285.29 | 278.66 | 283.23 | 282.72 | 1.44% | 712,062 |
| Feb 9, 2026 | 267.96 | 279.86 | 267.96 | 279.21 | 278.71 | 5.06% | 877,285 |
| Feb 6, 2026 | 262.12 | 267.47 | 259.24 | 265.77 | 265.29 | 4.79% | 1,329,779 |
| Feb 5, 2026 | 259.51 | 267.48 | 253.20 | 253.63 | 253.17 | -4.61% | 870,489 |
| Feb 4, 2026 | 270.59 | 270.59 | 256.95 | 265.89 | 265.41 | 0.27% | 876,819 |
| Feb 3, 2026 | 275.66 | 275.66 | 258.60 | 265.17 | 264.69 | 2.20% | 1,181,367 |
| Feb 2, 2026 | 262.14 | 269.98 | 255.38 | 259.46 | 258.99 | -1.46% | 1,286,811 |
| Jan 30, 2026 | 270.41 | 279.83 | 258.59 | 263.31 | 262.84 | -9.82% | 2,071,050 |
| Jan 29, 2026 | 305.28 | 306.25 | 286.16 | 291.98 | 291.46 | -3.06% | 1,016,550 |
| Jan 28, 2026 | 298.53 | 302.53 | 292.39 | 301.21 | 300.67 | 2.55% | 832,182 |
| Jan 27, 2026 | 289.24 | 294.09 | 281.70 | 293.73 | 293.20 | 1.14% | 1,008,196 |
| Jan 26, 2026 | 299.01 | 299.60 | 289.30 | 290.43 | 289.91 | -0.91% | 1,150,185 |
| Jan 23, 2026 | 290.71 | 293.99 | 288.00 | 293.09 | 292.56 | 1.83% | 689,084 |
| Jan 22, 2026 | 281.00 | 292.16 | 280.00 | 287.83 | 287.31 | 2.97% | 849,374 |