5 DAY PERFORMANCE
+4.14%
1 MONTH PERFORMANCE
+0.35%
3 MONTH PERFORMANCE
+16.64%
6 MONTH PERFORMANCE
+1.48%
YEAR-TO-DATE PERFORMANCE
+6.54%
1 YEAR PERFORMANCE
+33.19%
Royal Gold, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $238.03 | $236.83 (-0.5%) | $239.47 | $235.85 | 414.43 K | $20.08 B |
| 10/28/2026 | $238.43 | $241.95 (1.48%) | $242.24 | $236.71 | 822.25 K | $20.51 B |
| 10/27/2026 | $234.11 | $239.66 (2.37%) | $239.67 | $233.84 | 642.67 K | $20.32 B |
| 10/26/2026 | $229.16 | $234.11 (2.16%) | $234.64 | $227.16 | 508.66 K | $19.85 B |
| 10/23/2026 | $232.90 | $227.42 (-2.35%) | $236.38 | $225.59 | 586.09 K | $19.28 B |
| 10/22/2026 | $236.64 | $234.72 (-0.81%) | $237.48 | $231.80 | 786.88 K | $19.90 B |
| 10/21/2026 | $240.68 | $242.00 (0.55%) | $242.43 | $238.32 | 500.51 K | $20.52 B |
| 10/20/2026 | $234.05 | $238.78 (2.02%) | $243.74 | $232.38 | 601.07 K | $20.24 B |
| 10/19/2026 | $237.51 | $235.91 (-0.67%) | $239.38 | $235.01 | 535.25 K | $20.00 B |
| 10/16/2026 | $233.00 | $238.05 (2.17%) | $240.59 | $231.44 | 648.79 K | $20.18 B |
| 10/15/2026 | $228.91 | $233.00 (1.79%) | $233.90 | $226.50 | 602.27 K | $19.75 B |
| 10/14/2026 | $228.52 | $224.84 (-1.61%) | $230.09 | $223.02 | 715.19 K | $19.06 B |
| 10/13/2026 | $238.55 | $233.52 (-2.11%) | $238.99 | $231.78 | 447.12 K | $19.80 B |
| 10/12/2026 | $234.45 | $236.91 (1.05%) | $237.66 | $234.05 | 323.60 K | $20.09 B |
| 10/09/2026 | $235.38 | $236.23 (0.36%) | $238.20 | $234.00 | 563.45 K | $20.03 B |
| 10/08/2026 | $226.70 | $231.18 (1.98%) | $231.71 | $226.22 | 451.07 K | $19.60 B |
| 10/07/2026 | $227.20 | $227.89 (0.3%) | $231.21 | $226.14 | 658.71 K | $19.32 B |
| 10/06/2026 | $236.56 | $234.35 (-0.93%) | $237.24 | $232.12 | 513.67 K | $19.87 B |
| 10/05/2026 | $235.00 | $233.64 (-0.58%) | $236.07 | $229.53 | 701.21 K | $19.81 B |
| 10/02/2026 | $235.05 | $234.64 (-0.17%) | $237.33 | $232.93 | 490.62 K | $19.89 B |
| 10/01/2026 | $235.19 | $232.33 (-1.22%) | $236.37 | $232.18 | 537.44 K | $19.70 B |
| 09/30/2026 | $240.70 | $236.00 (-1.95%) | $243.12 | $235.98 | 702.05 K | $20.01 B |
| 09/29/2026 | $240.47 | $238.93 (-0.64%) | $242.16 | $238.85 | 527.64 K | $20.26 B |
| 09/28/2026 | $242.67 | $240.32 (-0.97%) | $246.94 | $239.61 | 765.07 K | $20.37 B |
| 09/25/2026 | $251.94 | $252.49 (0.22%) | $253.69 | $248.85 | 431.30 K | $21.41 B |
| 09/24/2026 | $250.96 | $252.49 (0.61%) | $253.03 | $247.95 | 438.24 K | $21.41 B |
| 09/23/2026 | $254.26 | $252.78 (-0.58%) | $254.63 | $251.14 | 533.90 K | $21.43 B |
| 09/22/2026 | $251.25 | $258.29 (2.8%) | $259.88 | $250.34 | 1.03 M | $21.90 B |
| 09/21/2026 | $250.72 | $250.11 (-0.24%) | $250.99 | $246.99 | 567.96 K | $21.20 B |
| 09/18/2026 | $254.05 | $249.65 (-1.73%) | $254.05 | $249.01 | 2.01 M | $21.17 B |
| 09/17/2026 | $251.85 | $251.45 (-0.16%) | $254.13 | $248.93 | 481.58 K | $21.32 B |
| 09/16/2026 | $254.37 | $245.51 (-3.48%) | $254.42 | $240.76 | 791.45 K | $20.81 B |
| 09/15/2026 | $249.09 | $251.16 (0.83%) | $251.62 | $243.98 | 722.66 K | $21.29 B |
| 09/14/2026 | $245.93 | $248.34 (0.98%) | $249.97 | $244.53 | 750.34 K | $21.05 B |
| 09/11/2026 | $256.66 | $252.28 (-1.71%) | $258.76 | $251.13 | 566.71 K | $21.39 B |
| 09/10/2026 | $255.55 | $253.98 (-0.61%) | $258.20 | $253.86 | 472.62 K | $21.53 B |
| 09/09/2026 | $265.53 | $262.54 (-1.13%) | $267.65 | $261.58 | 486.75 K | $22.26 B |
| 09/08/2026 | $262.00 | $261.37 (-0.24%) | $265.40 | $260.00 | 554.90 K | $22.16 B |
| 09/04/2026 | $258.94 | $262.11 (1.22%) | $263.65 | $257.53 | 355.61 K | $22.22 B |
| 09/03/2026 | $264.66 | $264.85 (0.07%) | $265.84 | $259.07 | 494.25 K | $22.45 B |
| 09/02/2026 | $259.77 | $258.38 (-0.54%) | $261.27 | $255.32 | 604.96 K | $21.91 B |
| 09/01/2026 | $253.66 | $254.09 (0.17%) | $261.04 | $252.60 | 678.79 K | $21.54 B |
| 08/31/2026 | $262.72 | $261.47 (-0.48%) | $263.41 | $257.20 | 683.68 K | $22.17 B |
| 08/28/2026 | $269.24 | $262.85 (-2.37%) | $271.43 | $256.86 | 679.15 K | $22.28 B |
| 08/27/2026 | $264.89 | $268.96 (1.54%) | $270.24 | $264.68 | 719.37 K | $22.80 B |
| 08/26/2026 | $264.00 | $266.14 (0.81%) | $267.93 | $263.14 | 579.81 K | $22.56 B |
| 08/25/2026 | $260.16 | $267.76 (2.92%) | $267.81 | $259.07 | 604.48 K | $22.70 B |
| 08/24/2026 | $260.97 | $263.75 (1.07%) | $264.47 | $257.84 | 1.07 M | $22.36 B |
| 08/21/2026 | $257.98 | $259.01 (0.4%) | $259.95 | $255.05 | 885.10 K | $21.96 B |
| 08/20/2026 | $246.40 | $252.36 (2.42%) | $254.31 | $246.30 | 647.31 K | $21.40 B |
| 08/19/2026 | $241.23 | $248.14 (2.86%) | $249.05 | $240.89 | 685.64 K | $21.04 B |
| 08/18/2026 | $233.79 | $230.43 (-1.44%) | $235.78 | $229.85 | 720.95 K | $19.54 B |
| 08/17/2026 | $232.60 | $236.62 (1.73%) | $236.79 | $230.91 | 669.34 K | $20.06 B |
| 08/14/2026 | $228.29 | $230.68 (1.05%) | $233.56 | $226.44 | 524.10 K | $19.56 B |
| 08/13/2026 | $229.69 | $225.98 (-1.62%) | $230.75 | $225.28 | 810.30 K | $19.16 B |
| 08/12/2026 | $238.18 | $232.87 (-2.23%) | $238.24 | $232.50 | 792.38 K | $19.74 B |
| 08/11/2026 | $232.96 | $233.51 (0.24%) | $235.59 | $231.55 | 832.42 K | $19.80 B |
| 08/10/2026 | $228.54 | $234.13 (2.45%) | $235.14 | $227.99 | 772.81 K | $19.85 B |
| 08/07/2026 | $228.58 | $229.92 (0.59%) | $230.81 | $227.34 | 849.20 K | $19.49 B |
| 08/06/2026 | $215.09 | $218.11 (1.4%) | $219.30 | $213.04 | 801.64 K | $18.49 B |
| 08/05/2026 | $214.50 | $215.09 (0.28%) | $217.50 | $212.94 | 987.18 K | $18.24 B |
| 08/04/2026 | $206.21 | $206.03 (-0.09%) | $207.72 | $203.64 | 866.96 K | $17.47 B |
| 08/03/2026 | $198.54 | $202.04 (1.76%) | $202.29 | $197.27 | 607.82 K | $17.13 B |
| 07/31/2026 | $199.84 | $198.35 (-0.75%) | $201.01 | $194.78 | 854.64 K | $16.80 B |
| 07/30/2026 | $198.00 | $203.04 (2.55%) | $203.88 | $198.00 | 490.25 K | $17.20 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.
