Skip to main content
logo
Royal Gold, Inc. (RGLD)
NASDAQ: RGLD · Real-Time Price · USD
227.42
-7.30 (-3.11%)
At close: Oct 23, 2026, 4:00 PM EDT
228.05
+0.63 (0.28%)
After-hours: Oct 23, 2026, 7:59 PM EDT

Royal Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026232.90236.38225.59227.42227.42-3.11%585,866
Oct 22, 2026236.64237.48231.81234.72234.72-3.01%786,746
Oct 21, 2026240.68242.43238.32242.00242.001.35%500,150
Oct 20, 2026234.05243.74232.38238.78238.781.22%601,043
Oct 19, 2026237.51239.38235.01235.91235.91-0.90%535,254
Oct 16, 2026233.00240.59231.44238.05238.052.17%648,791
Oct 15, 2026228.91233.90226.50233.00233.003.63%602,265
Oct 14, 2026228.52230.09223.02224.84224.84-3.72%715,190
Oct 13, 2026238.55238.99231.78233.52233.52-1.43%447,115
Oct 12, 2026234.45237.66234.05236.91236.910.29%323,581
Oct 9, 2026235.38238.20234.00236.23236.232.18%563,454
Oct 8, 2026226.70231.71226.22231.18231.181.44%451,067
Oct 7, 2026227.20231.21226.14227.89227.89-2.76%658,705
Oct 6, 2026236.56237.24232.12234.35234.350.30%513,671
Oct 5, 2026235.00236.07229.53233.64233.64-0.43%701,207
Oct 2, 2026235.05237.33232.93234.64234.641.20%490,615
Oct 1, 2026235.19236.37232.18232.33231.86-1.56%537,436
Sep 30, 2026240.70243.12235.98236.00235.52-1.23%702,045
Sep 29, 2026240.47242.16238.85238.93238.44-0.58%527,642
Sep 28, 2026242.67246.94239.61240.32239.83-4.82%765,071
Sep 25, 2026251.94253.69248.85252.49251.97-431,280
Sep 24, 2026250.96253.03247.95252.49251.97-0.11%438,241
Sep 23, 2026254.26254.63251.14252.78252.26-2.13%533,902
Sep 22, 2026251.25259.88250.34258.29257.763.27%1,031,853
Sep 21, 2026250.72250.99246.99250.11249.600.18%567,963
Sep 18, 2026254.05254.05249.01249.65249.14-0.72%2,013,108
Sep 17, 2026251.85254.13248.93251.45250.942.42%481,575
Sep 16, 2026254.37254.42240.76245.51245.01-2.25%791,446
Sep 15, 2026249.09251.62243.98251.16250.651.14%722,659
Sep 14, 2026245.93249.97244.53248.34247.83-1.56%750,335
Sep 11, 2026256.66258.76251.13252.28251.76-0.67%566,706
Sep 10, 2026255.55258.20253.86253.98253.46-3.26%472,617
Sep 9, 2026265.53267.65261.58262.54262.000.45%486,747
Sep 8, 2026262.00265.40260.00261.37260.84-0.28%554,901
Sep 4, 2026258.94263.65257.53262.11261.57-1.03%355,607
Sep 3, 2026264.66265.84259.07264.85264.312.50%494,246
Sep 2, 2026259.77261.27255.32258.38257.851.69%604,962
Sep 1, 2026253.66261.04252.60254.09253.57-2.82%678,794
Aug 31, 2026262.72263.41257.20261.47260.94-0.53%683,676
Aug 28, 2026269.24271.43256.86262.85262.31-2.27%679,150
Aug 27, 2026264.89270.24264.68268.96268.411.06%719,367
Aug 26, 2026264.00267.93263.14266.14265.60-0.61%579,813
Aug 25, 2026260.16267.81259.07267.76267.211.52%604,479
Aug 24, 2026260.97264.47257.84263.75263.211.83%1,072,829
Aug 21, 2026257.98259.95255.05259.01258.482.64%885,102
Aug 20, 2026246.40254.31246.30252.36251.841.70%647,312
Aug 19, 2026241.23249.05240.89248.14247.637.69%685,636
Aug 18, 2026233.79235.78229.85230.43229.96-2.62%720,946
Aug 17, 2026232.60236.79230.91236.62236.142.57%669,343
Aug 14, 2026228.29233.56226.44230.68230.212.08%524,102