5 DAY PERFORMANCE
-1.36%
1 MONTH PERFORMANCE
+13.95%
3 MONTH PERFORMANCE
+8.29%
6 MONTH PERFORMANCE
+13.33%
YEAR-TO-DATE PERFORMANCE
+51.95%
1 YEAR PERFORMANCE
+34.99%
Royal Gold, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | $193.59 | $194.47 (0.45%) | $195.67 | $192.16 | 852.24 K | $12.79 B |
| 10/09/2025 | $206.00 | $192.73 (-6.44%) | $206.49 | $190.51 | 1.26 M | $12.67 B |
| 10/08/2025 | $201.66 | $205.23 (1.77%) | $205.39 | $198.39 | 1.12 M | $13.49 B |
| 10/07/2025 | $204.41 | $197.99 (-3.14%) | $204.88 | $196.73 | 1.19 M | $13.02 B |
| 10/06/2025 | $203.33 | $203.57 (0.12%) | $205.90 | $202.80 | 1.03 M | $13.38 B |
| 10/03/2025 | $199.70 | $200.34 (0.32%) | $200.90 | $198.16 | 992.23 K | $13.17 B |
| 10/02/2025 | $201.01 | $199.03 (-0.99%) | $202.00 | $193.21 | 1.01 M | $13.09 B |
| 10/01/2025 | $201.50 | $200.09 (-0.7%) | $203.18 | $197.71 | 1.08 M | $13.16 B |
| 09/30/2025 | $197.29 | $200.58 (1.67%) | $202.38 | $195.48 | 983.99 K | $13.19 B |
| 09/29/2025 | $200.00 | $198.50 (-0.75%) | $201.00 | $196.33 | 1.14 M | $13.05 B |
| 09/26/2025 | $193.40 | $196.71 (1.71%) | $198.13 | $193.09 | 1.29 M | $12.93 B |
| 09/25/2025 | $189.91 | $193.11 (1.69%) | $193.56 | $188.95 | 1.13 M | $12.70 B |
| 09/24/2025 | $191.91 | $189.46 (-1.28%) | $193.31 | $189.05 | 751.54 K | $12.46 B |
| 09/23/2025 | $192.92 | $191.92 (-0.52%) | $194.76 | $191.65 | 930.66 K | $12.62 B |
| 09/22/2025 | $195.00 | $191.52 (-1.78%) | $195.31 | $188.45 | 1.35 M | $12.59 B |
| 09/19/2025 | $187.66 | $191.67 (2.14%) | $192.66 | $186.40 | 4.32 M | $12.60 B |
| 09/18/2025 | $186.25 | $188.02 (0.95%) | $188.14 | $183.58 | 812.66 K | $12.36 B |
| 09/17/2025 | $189.39 | $188.10 (-0.68%) | $192.11 | $186.66 | 993.73 K | $12.37 B |
| 09/16/2025 | $196.00 | $190.59 (-2.76%) | $196.00 | $190.47 | 946.20 K | $12.53 B |
| 09/15/2025 | $190.48 | $195.43 (2.6%) | $195.86 | $189.28 | 1.13 M | $12.85 B |
| 09/12/2025 | $189.96 | $189.32 (-0.34%) | $191.13 | $187.83 | 616.65 K | $12.45 B |
| 09/11/2025 | $184.80 | $189.19 (2.38%) | $189.20 | $184.20 | 603.90 K | $12.44 B |
| 09/10/2025 | $185.40 | $186.18 (0.42%) | $188.40 | $185.26 | 627.10 K | $12.24 B |
| 09/09/2025 | $187.03 | $185.01 (-1.08%) | $187.84 | $183.85 | 723.94 K | $12.16 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.
