NASDAQ : RGLD
Royal Gold, Inc. — Price history
Materials · Gold · United States
Last price 236.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 20.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Royal Gold, Inc. (RGLD) closed at 228.77 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 229.5 | 231.32 | 225.23 | 228.77 | 934,428 | -3.40% |
| 2026-10-29 | 238.03 | 239.471 | 235.85 | 236.83 | 414,425 | -2.12% |
| 2026-10-28 | 238.43 | 242.24 | 236.705 | 241.95 | 822,246 | +0.96% |
| 2026-10-27 | 234.11 | 239.67 | 233.84 | 239.66 | 642,669 | +2.37% |
| 2026-10-26 | 229.16 | 234.64 | 227.16 | 234.11 | 508,658 | +2.94% |
| 2026-10-23 | 232.9 | 236.38 | 225.585 | 227.42 | 586,091 | -3.11% |
| 2026-10-22 | 236.64 | 237.475 | 231.805 | 234.72 | 786,882 | -3.01% |
| 2026-10-21 | 240.675 | 242.43 | 238.315 | 242 | 500,511 | +1.35% |
| 2026-10-20 | 234.047 | 243.744 | 232.38 | 238.78 | 601,065 | +1.22% |
| 2026-10-19 | 237.51 | 239.38 | 235.01 | 235.91 | 535,254 | -0.90% |
| 2026-10-16 | 233 | 240.59 | 231.44 | 238.05 | 648,791 | +2.17% |
| 2026-10-15 | 228.91 | 233.9 | 226.5 | 233 | 602,265 | +3.63% |
| 2026-10-14 | 228.52 | 230.09 | 223.022 | 224.84 | 715,190 | -3.72% |
| 2026-10-13 | 238.55 | 238.99 | 231.78 | 233.52 | 447,115 | -1.43% |
| 2026-10-12 | 234.45 | 237.66 | 234.05 | 236.91 | 323,581 | +0.29% |
| 2026-10-09 | 235.38 | 238.2 | 234 | 236.23 | 563,454 | +2.18% |
| 2026-10-08 | 226.7 | 231.71 | 226.217 | 231.18 | 451,067 | +1.44% |
| 2026-10-07 | 227.2 | 231.21 | 226.14 | 227.89 | 658,705 | -2.76% |
| 2026-10-06 | 236.56 | 237.24 | 232.12 | 234.35 | 513,671 | +0.30% |
| 2026-10-05 | 235 | 236.07 | 229.53 | 233.64 | 701,207 | -0.43% |
| 2026-10-02 | 235.05 | 237.33 | 232.925 | 234.64 | 490,615 | +1.20% |
| 2026-10-01 | 235.19 | 236.365 | 232.18 | 232.33 | 537,436 | -1.56% |
| 2026-09-30 | 240.7 | 243.12 | 235.975 | 236 | 702,045 | -1.23% |
| 2026-09-29 | 240.47 | 242.16 | 238.85 | 238.93 | 527,642 | -0.58% |
| 2026-09-28 | 242.67 | 246.935 | 239.61 | 240.32 | 765,071 | -4.82% |
| 2026-09-25 | 251.94 | 253.69 | 248.85 | 252.49 | 431,280 | +0.00% |
| 2026-09-24 | 250.96 | 253.03 | 247.95 | 252.49 | 438,241 | -0.11% |
| 2026-09-23 | 254.26 | 254.63 | 251.14 | 252.78 | 533,902 | -2.13% |
| 2026-09-22 | 251.25 | 259.88 | 250.34 | 258.29 | 1,031,853 | +3.27% |
| 2026-09-21 | 250.72 | 250.99 | 246.99 | 250.11 | 567,963 | +0.18% |
| 2026-09-18 | 254.05 | 254.05 | 249.005 | 249.65 | 2,013,108 | -0.72% |
| 2026-09-17 | 251.85 | 254.13 | 248.93 | 251.45 | 481,575 | +2.42% |
| 2026-09-16 | 254.37 | 254.42 | 240.755 | 245.51 | 791,446 | -2.25% |
| 2026-09-15 | 249.09 | 251.615 | 243.98 | 251.16 | 722,659 | +1.14% |
| 2026-09-14 | 245.93 | 249.97 | 244.53 | 248.34 | 750,335 | -1.56% |
| 2026-09-11 | 256.66 | 258.76 | 251.13 | 252.28 | 566,706 | -0.67% |
| 2026-09-10 | 255.552 | 258.2 | 253.86 | 253.98 | 472,617 | -3.26% |
| 2026-09-09 | 265.53 | 267.65 | 261.58 | 262.54 | 486,747 | +0.45% |
| 2026-09-08 | 262 | 265.4 | 260 | 261.37 | 554,901 | -0.28% |
| 2026-09-04 | 258.94 | 263.65 | 257.53 | 262.11 | 355,607 | -1.03% |
| 2026-09-03 | 264.66 | 265.84 | 259.07 | 264.85 | 494,246 | +2.50% |
| 2026-09-02 | 259.77 | 261.27 | 255.32 | 258.38 | 604,962 | +1.69% |
| 2026-09-01 | 253.655 | 261.04 | 252.6 | 254.09 | 678,794 | -2.82% |
| 2026-08-31 | 262.72 | 263.41 | 257.201 | 261.47 | 683,676 | -0.53% |
| 2026-08-28 | 269.24 | 271.43 | 256.86 | 262.85 | 679,150 | -2.27% |
| 2026-08-27 | 264.89 | 270.235 | 264.68 | 268.96 | 719,367 | +1.06% |
| 2026-08-26 | 264 | 267.93 | 263.14 | 266.14 | 579,813 | -0.61% |
| 2026-08-25 | 260.16 | 267.81 | 259.07 | 267.76 | 604,479 | +1.52% |
| 2026-08-24 | 260.97 | 264.47 | 257.84 | 263.75 | 1,072,829 | +1.83% |
| 2026-08-21 | 257.98 | 259.95 | 255.05 | 259.01 | 885,102 | +2.64% |
| 2026-08-20 | 246.4 | 254.31 | 246.298 | 252.36 | 647,312 | +1.70% |
| 2026-08-19 | 241.23 | 249.05 | 240.89 | 248.14 | 685,636 | +7.69% |
| 2026-08-18 | 233.79 | 235.78 | 229.85 | 230.43 | 720,946 | -2.62% |
| 2026-08-17 | 232.6 | 236.79 | 230.91 | 236.62 | 669,343 | +2.57% |
| 2026-08-14 | 228.29 | 233.56 | 226.44 | 230.68 | 524,101 | +2.08% |
| 2026-08-13 | 229.69 | 230.754 | 225.28 | 225.98 | 810,300 | -2.96% |
| 2026-08-12 | 238.18 | 238.235 | 232.5 | 232.87 | 792,382 | -0.27% |
| 2026-08-11 | 232.96 | 235.59 | 231.552 | 233.51 | 832,422 | -0.26% |
| 2026-08-10 | 228.54 | 235.14 | 227.99 | 234.13 | 772,806 | +1.83% |
| 2026-08-07 | 228.58 | 230.81 | 227.335 | 229.92 | 849,201 | +5.41% |
| 2026-08-06 | 215.09 | 219.295 | 213.04 | 218.11 | 801,643 | +1.40% |
| 2026-08-05 | 214.5 | 217.5 | 212.937 | 215.09 | 987,183 | +4.40% |
| 2026-08-04 | 206.206 | 207.72 | 203.641 | 206.03 | 866,960 | +1.97% |
| 2026-08-03 | 198.54 | 202.29 | 197.27 | 202.04 | 607,816 | +1.86% |
| 2026-07-31 | 199.835 | 201.01 | 194.78 | 198.35 | 854,635 | -2.31% |
| 2026-07-30 | 198 | 203.88 | 198 | 203.04 | 490,254 | +3.87% |
| 2026-07-29 | 196 | 199.75 | 191.55 | 195.48 | 1,101,006 | -0.35% |
| 2026-07-28 | 199.21 | 200.37 | 195.71 | 196.16 | 748,803 | -2.42% |
| 2026-07-27 | 202.72 | 203.98 | 199.468 | 201.02 | 605,001 | +0.03% |
| 2026-07-24 | 201.95 | 203.75 | 199.3 | 200.96 | 639,574 | +0.66% |
| 2026-07-23 | 197.65 | 200.295 | 196.041 | 199.64 | 584,458 | -0.80% |
| 2026-07-22 | 197.56 | 204.07 | 197.56 | 201.26 | 637,178 | +3.74% |
| 2026-07-21 | 190.37 | 194.73 | 189.625 | 194.01 | 528,150 | +3.55% |
| 2026-07-20 | 188.09 | 189.55 | 186.325 | 187.36 | 556,822 | -0.96% |
| 2026-07-17 | 189.33 | 192.38 | 188.56 | 189.17 | 628,548 | -1.05% |
| 2026-07-16 | 191.36 | 192 | 187.894 | 191.175 | 748,429 | -0.96% |
| 2026-07-15 | 193.51 | 195.97 | 191.28 | 193.02 | 469,817 | -0.25% |
| 2026-07-14 | 197.66 | 200.1 | 192.31 | 193.51 | 854,397 | +0.02% |
| 2026-07-13 | 194.33 | 195 | 191.01 | 193.47 | 847,836 | -1.71% |
| 2026-07-10 | 197.79 | 199.21 | 195.14 | 196.83 | 472,612 | -0.98% |
| 2026-07-09 | 194.45 | 199.48 | 193.01 | 198.78 | 535,859 | +3.57% |
| 2026-07-08 | 192.76 | 193.879 | 187.53 | 191.93 | 875,910 | -2.38% |
| 2026-07-07 | 201.68 | 202.42 | 194.9 | 196.61 | 773,917 | -2.62% |
| 2026-07-06 | 205.62 | 206.745 | 198.48 | 201.91 | 644,911 | -1.09% |
| 2026-07-02 | 203.05 | 206.18 | 200.76 | 204.13 | 733,822 | +2.93% |
| 2026-07-01 | 200.97 | 205.13 | 198.54 | 198.79 | 825,502 | -0.41% |
| 2026-06-30 | 201.43 | 203.05 | 197.45 | 199.61 | 712,641 | -1.24% |
| 2026-06-29 | 204.59 | 207 | 200.555 | 202.12 | 529,938 | -2.80% |
| 2026-06-26 | 205.31 | 210.99 | 205 | 207.95 | 793,921 | +1.63% |
| 2026-06-25 | 206.63 | 207 | 201.11 | 204.62 | 634,628 | +1.18% |
| 2026-06-24 | 200.25 | 205.88 | 199.93 | 202.24 | 864,341 | -2.12% |
| 2026-06-23 | 208.61 | 212.74 | 206.19 | 206.61 | 581,806 | -3.75% |
| 2026-06-22 | 210.06 | 215.99 | 210 | 214.65 | 784,700 | -0.08% |
| 2026-06-18 | 217.7 | 223.2 | 212.836 | 214.82 | 1,630,175 | -1.65% |
| 2026-06-17 | 219.37 | 227.79 | 217.27 | 218.42 | 1,309,835 | -1.40% |
| 2026-06-16 | 217.16 | 222.065 | 215.28 | 221.53 | 693,363 | +2.79% |
| 2026-06-15 | 218.81 | 220.04 | 214.32 | 215.52 | 1,038,655 | +3.83% |
| 2026-06-12 | 206.895 | 208.76 | 203.77 | 207.57 | 723,615 | +1.47% |
| 2026-06-11 | 196.82 | 205.25 | 195.76 | 204.57 | 796,033 | +3.81% |
| 2026-06-10 | 200.41 | 204.99 | 196.81 | 197.07 | 969,305 | -3.77% |
| 2026-06-09 | 207.8 | 208.8 | 200.158 | 204.79 | 734,719 | -0.44% |
| 2026-06-08 | 206.5 | 209.28 | 205.05 | 205.7 | 626,729 | -0.18% |
| 2026-06-05 | 216.07 | 216.585 | 205.55 | 206.07 | 755,833 | -6.40% |
| 2026-06-04 | 220 | 224 | 219.09 | 220.17 | 399,037 | +1.56% |
| 2026-06-03 | 216.79 | 220.045 | 216 | 216.79 | 618,404 | -1.27% |
| 2026-06-02 | 218.23 | 219.8 | 213.715 | 219.58 | 661,106 | +0.79% |
| 2026-06-01 | 218.75 | 220.59 | 214.02 | 217.86 | 533,588 | -2.95% |
| 2026-05-29 | 222.96 | 228.15 | 221.66 | 224.48 | 669,425 | +0.81% |
| 2026-05-28 | 216.304 | 223.81 | 213.5 | 222.68 | 651,103 | +1.99% |
| 2026-05-27 | 222.09 | 224.775 | 218.16 | 218.33 | 631,105 | -3.37% |
| 2026-05-26 | 224.65 | 227.36 | 222.8 | 225.95 | 677,682 | +2.57% |
| 2026-05-22 | 221 | 221.86 | 216.9 | 220.29 | 410,909 | -0.92% |
| 2026-05-21 | 219.14 | 224.82 | 217.85 | 222.33 | 428,005 | -0.34% |
| 2026-05-20 | 220.8 | 223.99 | 216.93 | 223.09 | 617,652 | +1.90% |
| 2026-05-19 | 223.51 | 223.516 | 217.83 | 218.93 | 708,245 | -3.23% |
| 2026-05-18 | 229 | 232.84 | 224.4 | 226.23 | 645,661 | -0.92% |
| 2026-05-15 | 234.05 | 234.05 | 227.01 | 228.32 | 874,484 | -5.09% |
| 2026-05-14 | 244.845 | 244.99 | 240.14 | 240.57 | 559,330 | -1.80% |
| 2026-05-13 | 243.78 | 246.09 | 240.5 | 244.99 | 752,733 | -0.15% |
| 2026-05-12 | 240.52 | 247.19 | 238.69 | 245.35 | 635,634 | +0.09% |