5 DAY PERFORMANCE
+14.81%
1 MONTH PERFORMANCE
+8.82%
3 MONTH PERFORMANCE
+31.21%
6 MONTH PERFORMANCE
+30.97%
YEAR-TO-DATE PERFORMANCE
+26.80%
1 YEAR PERFORMANCE
+47.05%
Royal Gold, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $250.72 | $250.11 (-0.24%) | $250.99 | $246.99 | 558.77 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 |
| 07/29/2026 | $196.00 | $195.48 (-0.27%) | $199.75 | $191.55 | 1.14 M | $16.56 B |
| 07/28/2026 | $199.21 | $196.16 (-1.53%) | $200.37 | $195.71 | 748.80 K | $16.62 B |
| 07/27/2026 | $202.72 | $201.02 (-0.84%) | $203.98 | $199.47 | 605.00 K | $17.03 B |
| 07/24/2026 | $201.95 | $200.96 (-0.49%) | $203.75 | $199.30 | 639.60 K | $17.03 B |
| 07/23/2026 | $197.65 | $199.64 (1.01%) | $200.30 | $196.04 | 584.50 K | $16.91 B |
| 07/22/2026 | $197.56 | $201.26 (1.87%) | $204.07 | $197.56 | 637.18 K | $17.05 B |
| 07/21/2026 | $190.37 | $194.01 (1.91%) | $194.73 | $189.63 | 528.15 K | $16.44 B |
| 07/20/2026 | $188.09 | $187.36 (-0.39%) | $189.55 | $186.33 | 556.82 K | $15.87 B |
| 07/17/2026 | $189.33 | $189.17 (-0.08%) | $192.38 | $188.56 | 628.55 K | $16.03 B |
| 07/16/2026 | $191.36 | $191.18 (-0.09%) | $192.00 | $187.89 | 748.43 K | $16.20 B |
| 07/15/2026 | $193.51 | $193.02 (-0.25%) | $195.97 | $191.28 | 469.82 K | $16.35 B |
| 07/14/2026 | $197.66 | $193.51 (-2.1%) | $200.10 | $192.31 | 854.40 K | $16.39 B |
| 07/13/2026 | $194.33 | $193.47 (-0.44%) | $195.00 | $191.01 | 847.84 K | $16.39 B |
| 07/10/2026 | $197.79 | $196.83 (-0.49%) | $199.21 | $195.14 | 472.61 K | $16.68 B |
| 07/09/2026 | $194.45 | $198.78 (2.23%) | $199.48 | $193.01 | 535.86 K | $16.84 B |
| 07/08/2026 | $192.76 | $191.93 (-0.43%) | $193.88 | $187.53 | 875.91 K | $16.26 B |
| 07/07/2026 | $201.68 | $196.61 (-2.51%) | $202.42 | $194.90 | 773.92 K | $16.66 B |
| 07/06/2026 | $205.62 | $201.91 (-1.8%) | $206.75 | $198.48 | 644.91 K | $17.11 B |
| 07/02/2026 | $203.05 | $204.13 (0.53%) | $206.18 | $200.76 | 733.82 K | $17.29 B |
| 07/01/2026 | $200.97 | $198.79 (-1.08%) | $205.13 | $198.54 | 825.50 K | $16.84 B |
| 06/30/2026 | $201.43 | $199.61 (-0.9%) | $203.05 | $197.45 | 712.64 K | $16.91 B |
| 06/29/2026 | $204.59 | $202.12 (-1.21%) | $207.00 | $200.56 | 529.94 K | $17.12 B |
| 06/26/2026 | $205.31 | $207.95 (1.29%) | $210.99 | $205.00 | 793.92 K | $17.62 B |
| 06/25/2026 | $206.63 | $204.62 (-0.97%) | $207.00 | $201.11 | 634.63 K | $17.34 B |
| 06/24/2026 | $200.25 | $202.24 (0.99%) | $205.88 | $199.93 | 864.34 K | $17.13 B |
| 06/23/2026 | $208.61 | $206.61 (-0.96%) | $212.74 | $206.19 | 581.81 K | $17.50 B |
| 06/22/2026 | $210.06 | $214.65 (2.19%) | $215.99 | $210.00 | 784.70 K | $18.19 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.
