Royal Gold, Inc. (RGLD)
NASDAQ: RGLD · Real-Time Price · USD
234.64
+2.78 (1.20%)
At close: Oct 2, 2026, 4:00 PM EDT
235.22
+0.58 (0.25%)
After-hours: Oct 2, 2026, 7:57 PM EDT
Royal Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 235.05 | 237.33 | 232.93 | 234.64 | 234.64 | 1.20% | 438,358 |
| Oct 1, 2026 | 235.19 | 236.37 | 232.18 | 232.33 | 231.86 | -1.56% | 536,874 |
| Sep 30, 2026 | 240.70 | 243.12 | 235.98 | 236.00 | 235.52 | -1.23% | 702,045 |
| Sep 29, 2026 | 240.47 | 242.16 | 238.85 | 238.93 | 238.44 | -0.58% | 527,642 |
| Sep 28, 2026 | 242.67 | 246.94 | 239.61 | 240.32 | 239.83 | -4.82% | 765,071 |
| Sep 25, 2026 | 251.94 | 253.69 | 248.85 | 252.49 | 251.97 | - | 431,280 |
| Sep 24, 2026 | 250.96 | 253.03 | 247.95 | 252.49 | 251.97 | -0.11% | 438,241 |
| Sep 23, 2026 | 254.26 | 254.63 | 251.14 | 252.78 | 252.26 | -2.13% | 533,902 |
| Sep 22, 2026 | 251.25 | 259.88 | 250.34 | 258.29 | 257.76 | 3.27% | 1,031,853 |
| Sep 21, 2026 | 250.72 | 250.99 | 246.99 | 250.11 | 249.60 | 0.18% | 567,963 |
| Sep 18, 2026 | 254.05 | 254.05 | 249.01 | 249.65 | 249.14 | -0.72% | 2,013,108 |
| Sep 17, 2026 | 251.85 | 254.13 | 248.93 | 251.45 | 250.94 | 2.42% | 481,575 |
| Sep 16, 2026 | 254.37 | 254.42 | 240.76 | 245.51 | 245.01 | -2.25% | 791,446 |
| Sep 15, 2026 | 249.09 | 251.62 | 243.98 | 251.16 | 250.65 | 1.14% | 722,659 |
| Sep 14, 2026 | 245.93 | 249.97 | 244.53 | 248.34 | 247.83 | -1.56% | 750,335 |
| Sep 11, 2026 | 256.66 | 258.76 | 251.13 | 252.28 | 251.76 | -0.67% | 566,706 |
| Sep 10, 2026 | 255.55 | 258.20 | 253.86 | 253.98 | 253.46 | -3.26% | 472,617 |
| Sep 9, 2026 | 265.53 | 267.65 | 261.58 | 262.54 | 262.00 | 0.45% | 486,747 |
| Sep 8, 2026 | 262.00 | 265.40 | 260.00 | 261.37 | 260.84 | -0.28% | 554,901 |
| Sep 4, 2026 | 258.94 | 263.65 | 257.53 | 262.11 | 261.57 | -1.03% | 355,607 |
| Sep 3, 2026 | 264.66 | 265.84 | 259.07 | 264.85 | 264.31 | 2.50% | 494,246 |
| Sep 2, 2026 | 259.77 | 261.27 | 255.32 | 258.38 | 257.85 | 1.69% | 604,962 |
| Sep 1, 2026 | 253.66 | 261.04 | 252.60 | 254.09 | 253.57 | -2.82% | 678,794 |
| Aug 31, 2026 | 262.72 | 263.41 | 257.20 | 261.47 | 260.94 | -0.53% | 683,676 |
| Aug 28, 2026 | 269.24 | 271.43 | 256.86 | 262.85 | 262.31 | -2.27% | 679,150 |
| Aug 27, 2026 | 264.89 | 270.24 | 264.68 | 268.96 | 268.41 | 1.06% | 719,367 |
| Aug 26, 2026 | 264.00 | 267.93 | 263.14 | 266.14 | 265.60 | -0.61% | 579,813 |
| Aug 25, 2026 | 260.16 | 267.81 | 259.07 | 267.76 | 267.21 | 1.52% | 604,479 |
| Aug 24, 2026 | 260.97 | 264.47 | 257.84 | 263.75 | 263.21 | 1.83% | 1,072,829 |
| Aug 21, 2026 | 257.98 | 259.95 | 255.05 | 259.01 | 258.48 | 2.64% | 885,102 |
| Aug 20, 2026 | 246.40 | 254.31 | 246.30 | 252.36 | 251.84 | 1.70% | 647,312 |
| Aug 19, 2026 | 241.23 | 249.05 | 240.89 | 248.14 | 247.63 | 7.69% | 685,636 |
| Aug 18, 2026 | 233.79 | 235.78 | 229.85 | 230.43 | 229.96 | -2.62% | 720,946 |
| Aug 17, 2026 | 232.60 | 236.79 | 230.91 | 236.62 | 236.14 | 2.57% | 669,343 |
| Aug 14, 2026 | 228.29 | 233.56 | 226.44 | 230.68 | 230.21 | 2.08% | 524,102 |
| Aug 13, 2026 | 229.69 | 230.75 | 225.28 | 225.98 | 225.52 | -2.96% | 810,300 |
| Aug 12, 2026 | 238.18 | 238.24 | 232.50 | 232.87 | 232.39 | -0.27% | 792,382 |
| Aug 11, 2026 | 232.96 | 235.59 | 231.55 | 233.51 | 233.03 | -0.26% | 832,422 |
| Aug 10, 2026 | 228.54 | 235.14 | 227.99 | 234.13 | 233.65 | 1.83% | 772,806 |
| Aug 7, 2026 | 228.58 | 230.81 | 227.34 | 229.92 | 229.45 | 5.41% | 849,201 |
| Aug 6, 2026 | 215.09 | 219.30 | 213.04 | 218.11 | 217.66 | 1.40% | 801,643 |
| Aug 5, 2026 | 214.50 | 217.50 | 212.94 | 215.09 | 214.65 | 4.40% | 987,183 |
| Aug 4, 2026 | 206.21 | 207.72 | 203.64 | 206.03 | 205.61 | 1.97% | 866,960 |
| Aug 3, 2026 | 198.54 | 202.29 | 197.27 | 202.04 | 201.63 | 1.86% | 607,816 |
| Jul 31, 2026 | 199.84 | 201.01 | 194.78 | 198.35 | 197.94 | -2.31% | 854,635 |
| Jul 30, 2026 | 198.00 | 203.88 | 198.00 | 203.04 | 202.62 | 3.87% | 490,254 |
| Jul 29, 2026 | 196.00 | 199.75 | 191.55 | 195.48 | 195.08 | -0.35% | 1,101,006 |
| Jul 28, 2026 | 199.21 | 200.37 | 195.71 | 196.16 | 195.76 | -2.42% | 748,803 |
| Jul 27, 2026 | 202.72 | 203.98 | 199.47 | 201.02 | 200.61 | 0.03% | 605,001 |
| Jul 24, 2026 | 201.95 | 203.75 | 199.30 | 200.96 | 200.55 | 0.66% | 639,574 |