Royal Gold, Inc. (RGLD)
NASDAQ: RGLD · Real-Time Price · USD
263.75
+4.74 (1.83%)
At close: Aug 24, 2026, 4:00 PM EDT
263.75
0.00 (0.00%)
After-hours: Aug 24, 2026, 5:31 PM EDT
Royal Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 260.97 | 264.47 | 257.84 | 263.78 | 263.78 | 1.84% | 1,063,751 |
| Aug 21, 2026 | 257.98 | 259.95 | 255.05 | 259.01 | 259.01 | 2.64% | 876,178 |
| Aug 20, 2026 | 246.40 | 254.31 | 246.30 | 252.36 | 252.36 | 1.70% | 630,911 |
| Aug 19, 2026 | 241.23 | 249.05 | 240.89 | 248.14 | 248.14 | 7.69% | 675,027 |
| Aug 18, 2026 | 233.79 | 235.78 | 229.85 | 230.43 | 230.43 | -2.62% | 711,326 |
| Aug 17, 2026 | 232.60 | 236.79 | 230.91 | 236.62 | 236.62 | 2.57% | 608,383 |
| Aug 14, 2026 | 228.29 | 233.56 | 226.44 | 230.68 | 230.68 | 2.08% | 513,002 |
| Aug 13, 2026 | 229.69 | 230.75 | 225.28 | 225.98 | 225.98 | -2.96% | 809,923 |
| Aug 12, 2026 | 238.18 | 238.24 | 232.50 | 232.87 | 232.87 | -0.27% | 770,798 |
| Aug 11, 2026 | 232.96 | 235.59 | 231.55 | 233.51 | 233.51 | -0.26% | 831,838 |
| Aug 10, 2026 | 228.54 | 235.14 | 227.99 | 234.13 | 234.13 | 1.83% | 771,978 |
| Aug 7, 2026 | 228.58 | 230.81 | 227.34 | 229.92 | 229.92 | 5.41% | 841,569 |
| Aug 6, 2026 | 215.09 | 219.30 | 213.04 | 218.11 | 218.11 | 1.40% | 774,818 |
| Aug 5, 2026 | 214.50 | 217.50 | 212.94 | 215.09 | 215.09 | 4.40% | 974,776 |
| Aug 4, 2026 | 206.21 | 207.72 | 203.64 | 206.03 | 206.03 | 1.97% | 866,940 |
| Aug 3, 2026 | 198.54 | 202.29 | 197.27 | 202.04 | 202.04 | 1.86% | 607,816 |
| Jul 31, 2026 | 199.84 | 201.01 | 194.78 | 198.35 | 198.35 | -2.31% | 854,635 |
| Jul 30, 2026 | 198.00 | 203.88 | 198.00 | 203.04 | 203.04 | 3.87% | 490,254 |
| Jul 29, 2026 | 196.00 | 199.75 | 191.55 | 195.48 | 195.48 | -0.35% | 1,101,006 |
| Jul 28, 2026 | 199.21 | 200.37 | 195.71 | 196.16 | 196.16 | -2.42% | 748,803 |
| Jul 27, 2026 | 202.72 | 203.98 | 199.47 | 201.02 | 201.02 | 0.03% | 605,001 |
| Jul 24, 2026 | 201.95 | 203.75 | 199.30 | 200.96 | 200.96 | 0.66% | 639,574 |
| Jul 23, 2026 | 197.65 | 200.30 | 196.04 | 199.64 | 199.64 | -0.80% | 584,458 |
| Jul 22, 2026 | 197.56 | 204.07 | 197.56 | 201.26 | 201.26 | 3.74% | 637,178 |
| Jul 21, 2026 | 190.37 | 194.73 | 189.63 | 194.01 | 194.01 | 3.55% | 528,150 |
| Jul 20, 2026 | 188.09 | 189.55 | 186.33 | 187.36 | 187.36 | -0.96% | 556,822 |
| Jul 17, 2026 | 189.33 | 192.38 | 188.56 | 189.17 | 189.17 | -1.05% | 628,548 |
| Jul 16, 2026 | 191.36 | 192.00 | 187.89 | 191.18 | 191.18 | -0.96% | 748,429 |
| Jul 15, 2026 | 193.51 | 195.97 | 191.28 | 193.02 | 193.02 | -0.25% | 469,817 |
| Jul 14, 2026 | 197.66 | 200.10 | 192.31 | 193.51 | 193.51 | 0.02% | 854,397 |
| Jul 13, 2026 | 194.33 | 195.00 | 191.01 | 193.47 | 193.47 | -1.71% | 847,836 |
| Jul 10, 2026 | 197.79 | 199.21 | 195.14 | 196.83 | 196.83 | -0.98% | 472,612 |
| Jul 9, 2026 | 194.45 | 199.48 | 193.01 | 198.78 | 198.78 | 3.57% | 535,859 |
| Jul 8, 2026 | 192.76 | 193.88 | 187.53 | 191.93 | 191.93 | -2.38% | 875,910 |
| Jul 7, 2026 | 201.68 | 202.42 | 194.90 | 196.61 | 196.61 | -2.62% | 773,917 |
| Jul 6, 2026 | 205.62 | 206.75 | 198.48 | 201.91 | 201.91 | -1.09% | 644,911 |
| Jul 2, 2026 | 203.05 | 206.18 | 200.76 | 204.13 | 204.13 | 2.93% | 733,822 |
| Jul 1, 2026 | 200.97 | 205.13 | 198.54 | 198.79 | 198.32 | -0.41% | 825,502 |
| Jun 30, 2026 | 201.43 | 203.05 | 197.45 | 199.61 | 199.13 | -1.24% | 712,641 |
| Jun 29, 2026 | 204.59 | 207.00 | 200.56 | 202.12 | 201.64 | -2.80% | 529,938 |
| Jun 26, 2026 | 205.31 | 210.99 | 205.00 | 207.95 | 207.45 | 1.63% | 793,921 |
| Jun 25, 2026 | 206.63 | 207.00 | 201.11 | 204.62 | 204.13 | 1.18% | 634,628 |
| Jun 24, 2026 | 200.25 | 205.88 | 199.93 | 202.24 | 201.76 | -2.12% | 864,341 |
| Jun 23, 2026 | 208.61 | 212.74 | 206.19 | 206.61 | 206.12 | -3.75% | 581,806 |
| Jun 22, 2026 | 210.06 | 215.99 | 210.00 | 214.65 | 214.14 | -0.08% | 784,700 |
| Jun 18, 2026 | 217.70 | 223.20 | 212.84 | 214.82 | 214.31 | -1.65% | 1,630,175 |
| Jun 17, 2026 | 219.37 | 227.79 | 217.27 | 218.42 | 217.90 | -1.40% | 1,309,835 |
| Jun 16, 2026 | 217.16 | 222.07 | 215.28 | 221.53 | 221.00 | 2.79% | 693,363 |
| Jun 15, 2026 | 218.81 | 220.04 | 214.32 | 215.52 | 215.01 | 3.83% | 1,038,655 |
| Jun 12, 2026 | 206.90 | 208.76 | 203.77 | 207.57 | 207.07 | 1.47% | 723,615 |