Royal Gold, Inc. (RGLD)
NASDAQ: RGLD · Real-Time Price · USD
251.25
-0.29 (-0.12%)
At close: Apr 23, 2026, 4:00 PM EDT
251.40
+0.15 (0.06%)
After-hours: Apr 23, 2026, 7:48 PM EDT
Royal Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 249.74 | 253.72 | 245.37 | 251.25 | 251.25 | -0.12% | 597,015 |
| Apr 22, 2026 | 258.26 | 259.45 | 249.69 | 251.54 | 251.54 | -0.54% | 991,992 |
| Apr 21, 2026 | 263.76 | 264.77 | 252.63 | 252.91 | 252.91 | -4.41% | 698,886 |
| Apr 20, 2026 | 267.01 | 267.01 | 262.14 | 264.59 | 264.59 | -1.32% | 476,196 |
| Apr 17, 2026 | 265.84 | 275.50 | 264.53 | 268.12 | 268.12 | 2.29% | 829,013 |
| Apr 16, 2026 | 270.53 | 271.66 | 260.59 | 262.13 | 262.13 | -2.91% | 963,448 |
| Apr 15, 2026 | 274.48 | 276.99 | 269.78 | 270.00 | 270.00 | -0.56% | 885,358 |
| Apr 14, 2026 | 267.93 | 271.84 | 265.55 | 271.52 | 271.52 | 2.67% | 809,140 |
| Apr 13, 2026 | 264.84 | 267.54 | 263.19 | 264.47 | 264.47 | -0.88% | 495,609 |
| Apr 10, 2026 | 267.51 | 270.00 | 264.84 | 266.82 | 266.82 | 0.52% | 613,682 |
| Apr 9, 2026 | 268.66 | 273.00 | 264.89 | 265.43 | 265.43 | -1.02% | 669,828 |
| Apr 8, 2026 | 274.06 | 276.03 | 266.00 | 268.17 | 268.17 | 2.81% | 797,755 |
| Apr 7, 2026 | 260.31 | 262.43 | 256.33 | 260.84 | 260.84 | 0.10% | 540,884 |
| Apr 6, 2026 | 262.33 | 263.75 | 257.40 | 260.58 | 260.58 | -0.78% | 635,570 |
| 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 |