5 DAY PERFORMANCE
+2.80%
1 MONTH PERFORMANCE
-2.58%
3 MONTH PERFORMANCE
+54.68%
6 MONTH PERFORMANCE
+60.92%
YEAR-TO-DATE PERFORMANCE
+28.45%
1 YEAR PERFORMANCE
+92.35%
Royal Gold, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $271.51 | $285.54 (5.17%) | $286.99 | $271.10 | 1.07 M | $22.95 B |
| 02/19/2026 | $273.10 | $271.78 (-0.48%) | $279.98 | $268.00 | 1.07 M | $21.84 B |
| 02/18/2026 | $283.45 | $277.77 (-2%) | $285.99 | $275.14 | 1.17 M | $22.32 B |
| 02/17/2026 | $279.22 | $279.07 (-0.05%) | $283.00 | $272.54 | 876.87 K | $22.43 B |
| 02/13/2026 | $277.59 | $286.10 (3.07%) | $286.39 | $274.23 | 713.99 K | $18.81 B |
| 02/12/2026 | $283.79 | $272.76 (-3.89%) | $288.89 | $272.53 | 776.68 K | $17.94 B |
| 02/11/2026 | $286.99 | $285.22 (-0.62%) | $288.95 | $278.02 | 821.81 K | $18.76 B |
| 02/10/2026 | $278.86 | $283.23 (1.57%) | $285.29 | $278.66 | 712.10 K | $18.63 B |
| 02/09/2026 | $267.96 | $279.21 (4.2%) | $279.86 | $267.96 | 877.30 K | $18.36 B |
| 02/06/2026 | $262.12 | $265.77 (1.39%) | $267.47 | $259.24 | 1.33 M | $17.48 B |
| 02/05/2026 | $259.51 | $253.63 (-2.27%) | $267.48 | $253.20 | 870.50 K | $16.68 B |
| 02/04/2026 | $270.59 | $265.89 (-1.74%) | $270.59 | $256.95 | 876.82 K | $17.49 B |
| 02/03/2026 | $275.66 | $265.17 (-3.81%) | $275.66 | $258.60 | 1.18 M | $17.44 B |
| 02/02/2026 | $262.14 | $259.46 (-1.02%) | $269.98 | $255.38 | 1.29 M | $17.06 B |
| 01/30/2026 | $270.41 | $263.31 (-2.63%) | $279.83 | $258.59 | 2.07 M | $17.32 B |
| 01/29/2026 | $305.28 | $291.98 (-4.36%) | $306.25 | $286.16 | 1.02 M | $19.20 B |
| 01/28/2026 | $298.53 | $301.21 (0.9%) | $302.53 | $292.39 | 832.20 K | $19.81 B |
| 01/27/2026 | $289.24 | $293.73 (1.55%) | $294.09 | $281.70 | 1.01 M | $19.32 B |
| 01/26/2026 | $299.01 | $290.43 (-2.87%) | $299.60 | $289.30 | 1.15 M | $19.10 B |
| 01/23/2026 | $290.71 | $293.09 (0.82%) | $293.99 | $288.00 | 689.08 K | $19.27 B |
| 01/22/2026 | $281.00 | $287.83 (2.43%) | $292.16 | $280.00 | 849.40 K | $18.93 B |
| 01/21/2026 | $282.38 | $279.54 (-1.01%) | $283.44 | $275.00 | 1.40 M | $18.38 B |
| 01/20/2026 | $274.89 | $277.70 (1.02%) | $277.89 | $265.70 | 1.46 M | $18.26 B |
| 01/16/2026 | $257.80 | $265.12 (2.84%) | $265.48 | $254.56 | 865.49 K | $17.43 B |
| 01/15/2026 | $253.08 | $259.15 (2.4%) | $259.92 | $251.76 | 729.38 K | $17.04 B |
| 01/14/2026 | $256.10 | $254.19 (-0.75%) | $256.92 | $249.50 | 806.53 K | $16.72 B |
| 01/13/2026 | $249.78 | $253.98 (1.68%) | $255.36 | $247.27 | 985.60 K | $16.70 B |
| 01/12/2026 | $253.10 | $246.98 (-2.42%) | $253.61 | $246.96 | 1.31 M | $16.24 B |
| 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 |
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.
