5 DAY PERFORMANCE
+0.33%
1 MONTH PERFORMANCE
+12.21%
3 MONTH PERFORMANCE
+26.09%
6 MONTH PERFORMANCE
+53.29%
YEAR-TO-DATE PERFORMANCE
+10.31%
1 YEAR PERFORMANCE
+82.06%
Royal Gold, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $247.32 | $245.20 (-0.86%) | $248.08 | $242.31 | 854.48 K | $16.12 B |
| 01/08/2026 | $238.68 | $243.84 (2.16%) | $244.50 | $237.14 | 744.38 K | $16.04 B |
| 01/07/2026 | $240.00 | $242.72 (1.13%) | $244.39 | $235.00 | 1.21 M | $15.96 B |
| 01/06/2026 | $231.22 | $244.40 (5.7%) | $244.86 | $231.22 | 1.22 M | $16.07 B |
| 01/05/2026 | $223.15 | $229.31 (2.76%) | $232.74 | $223.00 | 889.76 K | $15.08 B |
| 01/02/2026 | $224.00 | $221.12 (-1.29%) | $224.25 | $216.53 | 583.96 K | $14.54 B |
| 12/31/2025 | $223.00 | $222.29 (-0.32%) | $225.99 | $221.34 | 584.20 K | $14.62 B |
| 12/30/2025 | $228.99 | $225.00 (-1.74%) | $231.05 | $224.69 | 722.60 K | $14.80 B |
| 12/29/2025 | $225.16 | $225.32 (0.07%) | $228.55 | $222.50 | 922.96 K | $14.82 B |
| 12/26/2025 | $234.53 | $233.32 (-0.52%) | $235.52 | $231.21 | 542.81 K | $15.34 B |
| 12/24/2025 | $233.39 | $233.11 (-0.12%) | $234.00 | $230.01 | 343.93 K | $15.33 B |
| 12/23/2025 | $233.68 | $233.22 (-0.2%) | $234.22 | $230.35 | 738.45 K | $15.34 B |
| 12/22/2025 | $232.11 | $231.67 (-0.19%) | $234.38 | $229.56 | 773.72 K | $15.24 B |
| 12/19/2025 | $224.39 | $227.64 (1.45%) | $229.89 | $224.29 | 2.70 M | $14.97 B |
| 12/18/2025 | $221.80 | $223.58 (0.8%) | $227.71 | $221.00 | 1.58 M | $14.70 B |
| 12/17/2025 | $220.12 | $222.29 (0.99%) | $222.49 | $217.73 | 1.73 M | $14.62 B |
| 12/16/2025 | $216.28 | $218.09 (0.84%) | $220.98 | $216.13 | 1.37 M | $14.34 B |
| 12/15/2025 | $220.58 | $216.00 (-2.08%) | $222.00 | $214.72 | 1.28 M | $14.20 B |
| 12/12/2025 | $222.99 | $218.75 (-1.9%) | $224.77 | $216.77 | 1.14 M | $14.39 B |
| 12/11/2025 | $210.00 | $218.52 (4.06%) | $219.29 | $209.00 | 924.30 K | $14.37 B |
| 12/10/2025 | $203.17 | $209.42 (3.08%) | $209.60 | $202.14 | 1.09 M | $13.77 B |
| 12/09/2025 | $199.46 | $203.14 (1.84%) | $203.31 | $199.00 | 505.76 K | $13.36 B |
| 12/08/2025 | $203.42 | $198.33 (-2.5%) | $204.36 | $198.14 | 754.52 K | $13.04 B |
| 12/05/2025 | $204.13 | $201.66 (-1.21%) | $207.66 | $201.30 | 573.38 K | $13.26 B |
| 12/04/2025 | $197.91 | $203.11 (2.63%) | $203.36 | $196.00 | 594.89 K | $13.36 B |
| 12/03/2025 | $201.51 | $200.64 (-0.43%) | $202.88 | $199.27 | 612.03 K | $13.19 B |
| 12/02/2025 | $199.53 | $200.19 (0.33%) | $200.92 | $195.25 | 613.87 K | $13.16 B |
| 12/01/2025 | $204.41 | $201.25 (-1.55%) | $205.69 | $199.33 | 716.60 K | $13.23 B |
| 11/28/2025 | $201.30 | $203.84 (1.26%) | $203.96 | $201.30 | 523.10 K | $13.40 B |
| 11/26/2025 | $194.81 | $201.05 (3.2%) | $201.64 | $194.69 | 739.40 K | $13.22 B |
| 11/25/2025 | $190.88 | $192.38 (0.79%) | $193.44 | $190.00 | 685.65 K | $12.65 B |
| 11/24/2025 | $185.94 | $190.87 (2.65%) | $191.09 | $185.27 | 764.61 K | $12.55 B |
| 11/21/2025 | $183.79 | $184.60 (0.44%) | $187.41 | $182.90 | 1.21 M | $12.14 B |
| 11/20/2025 | $189.22 | $183.79 (-2.87%) | $191.52 | $182.05 | 834.21 K | $12.09 B |
| 11/19/2025 | $189.15 | $188.43 (-0.38%) | $191.30 | $187.20 | 680.95 K | $12.39 B |
| 11/18/2025 | $186.10 | $185.50 (-0.32%) | $187.34 | $183.31 | 849.58 K | $12.20 B |
| 11/17/2025 | $185.91 | $184.07 (-0.99%) | $187.62 | $183.06 | 725.66 K | $12.10 B |
| 11/14/2025 | $181.64 | $185.83 (2.31%) | $188.00 | $181.01 | 659.31 K | $12.22 B |
| 11/13/2025 | $194.90 | $189.47 (-2.79%) | $195.00 | $187.56 | 935.60 K | $12.46 B |
| 11/12/2025 | $188.00 | $193.51 (2.93%) | $194.59 | $186.50 | 970.46 K | $12.73 B |
| 11/11/2025 | $185.94 | $187.36 (0.76%) | $187.77 | $185.00 | 1.09 M | $12.32 B |
| 11/10/2025 | $180.22 | $184.73 (2.5%) | $185.31 | $177.49 | 1.47 M | $12.15 B |
| 11/07/2025 | $171.00 | $175.82 (2.82%) | $176.73 | $170.89 | 1.26 M | $11.56 B |
| 11/06/2025 | $172.37 | $169.67 (-1.57%) | $175.49 | $169.54 | 1.34 M | $11.16 B |
| 11/05/2025 | $170.58 | $173.32 (1.61%) | $173.81 | $169.87 | 1.29 M | $11.40 B |
| 11/04/2025 | $171.71 | $169.08 (-1.53%) | $172.46 | $168.88 | 1.21 M | $11.12 B |
| 11/03/2025 | $174.73 | $174.67 (-0.03%) | $174.93 | $171.78 | 686.83 K | $11.48 B |
| 10/31/2025 | $177.29 | $174.79 (-1.41%) | $177.43 | $174.01 | 1.34 M | $11.49 B |
| 10/30/2025 | $177.00 | $177.82 (0.46%) | $178.45 | $175.16 | 1.06 M | $11.69 B |
| 10/29/2025 | $183.41 | $176.82 (-3.59%) | $183.53 | $175.93 | 1.22 M | $11.63 B |
| 10/28/2025 | $175.61 | $180.59 (2.84%) | $181.35 | $174.61 | 1.11 M | $11.87 B |
| 10/27/2025 | $178.73 | $177.59 (-0.64%) | $181.22 | $175.12 | 1.01 M | $11.68 B |
| 10/24/2025 | $180.00 | $182.47 (1.37%) | $185.15 | $179.62 | 813.31 K | $12.00 B |
| 10/23/2025 | $186.57 | $183.41 (-1.69%) | $186.57 | $181.76 | 1.24 M | $12.06 B |
| 10/22/2025 | $180.26 | $183.58 (1.84%) | $186.35 | $179.60 | 1.57 M | $12.07 B |
| 10/21/2025 | $185.75 | $184.64 (-0.6%) | $188.00 | $183.14 | 1.86 M | $12.14 B |
| 10/20/2025 | $196.65 | $194.12 (-1.29%) | $199.16 | $193.84 | 1.84 M | $12.76 B |
| 10/17/2025 | $203.40 | $193.76 (-4.74%) | $203.98 | $193.08 | 6.04 M | $12.74 B |
| 10/16/2025 | $202.64 | $206.65 (1.98%) | $209.42 | $201.96 | 1.59 M | $13.59 B |
| 10/15/2025 | $202.01 | $202.24 (0.11%) | $203.78 | $199.79 | 1.35 M | $13.30 B |
| 10/14/2025 | $197.97 | $199.68 (0.86%) | $204.08 | $196.31 | 1.34 M | $13.13 B |
| 10/13/2025 | $198.77 | $199.47 (0.35%) | $201.11 | $196.56 | 783.02 K | $13.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
