5 DAY PERFORMANCE
+42.10%
1 MONTH PERFORMANCE
+43.36%
3 MONTH PERFORMANCE
+21.14%
6 MONTH PERFORMANCE
+6.05%
YEAR-TO-DATE PERFORMANCE
+26.80%
1 YEAR PERFORMANCE
+70.48%
Royal Gold, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $228.58 | $228.25 (-0.14%) | $230.80 | $227.34 | 413.50 K | $19.45 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 |
| 06/18/2026 | $217.70 | $214.82 (-1.32%) | $223.20 | $212.84 | 1.63 M | $18.20 B |
| 06/17/2026 | $219.37 | $218.42 (-0.43%) | $227.79 | $217.27 | 1.31 M | $18.50 B |
| 06/16/2026 | $217.16 | $221.53 (2.01%) | $222.07 | $215.28 | 693.36 K | $18.77 B |
| 06/15/2026 | $218.81 | $215.52 (-1.5%) | $220.04 | $214.32 | 1.04 M | $18.26 B |
| 06/12/2026 | $206.90 | $207.57 (0.32%) | $208.76 | $203.77 | 723.62 K | $17.59 B |
| 06/11/2026 | $196.82 | $204.57 (3.94%) | $205.25 | $195.76 | 796.03 K | $17.33 B |
| 06/10/2026 | $200.41 | $197.07 (-1.67%) | $204.99 | $196.81 | 969.31 K | $16.70 B |
| 06/09/2026 | $207.80 | $204.79 (-1.45%) | $208.80 | $200.16 | 734.72 K | $17.35 B |
| 06/08/2026 | $206.50 | $205.70 (-0.39%) | $209.28 | $205.05 | 626.73 K | $17.43 B |
| 06/05/2026 | $216.07 | $206.07 (-4.63%) | $216.59 | $205.55 | 755.83 K | $17.46 B |
| 06/04/2026 | $220.00 | $220.17 (0.08%) | $224.00 | $219.09 | 399.04 K | $18.65 B |
| 06/03/2026 | $216.79 | $216.79 (0%) | $220.05 | $216.00 | 618.40 K | $18.37 B |
| 06/02/2026 | $218.23 | $219.58 (0.62%) | $219.80 | $213.72 | 661.11 K | $18.60 B |
| 06/01/2026 | $218.75 | $217.86 (-0.41%) | $220.59 | $214.02 | 533.59 K | $18.46 B |
| 05/29/2026 | $222.96 | $224.48 (0.68%) | $228.15 | $221.66 | 669.43 K | $19.02 B |
| 05/28/2026 | $216.30 | $222.68 (2.95%) | $223.81 | $213.50 | 651.10 K | $18.87 B |
| 05/27/2026 | $222.09 | $218.33 (-1.69%) | $224.78 | $218.16 | 631.11 K | $18.50 B |
| 05/26/2026 | $224.65 | $225.95 (0.58%) | $227.36 | $222.80 | 677.68 K | $19.14 B |
| 05/22/2026 | $221.00 | $220.29 (-0.32%) | $221.86 | $216.90 | 410.91 K | $18.66 B |
| 05/21/2026 | $219.14 | $222.33 (1.46%) | $224.82 | $217.85 | 428.01 K | $18.84 B |
| 05/20/2026 | $220.80 | $223.09 (1.04%) | $223.99 | $216.93 | 617.65 K | $18.90 B |
| 05/19/2026 | $223.51 | $218.93 (-2.05%) | $223.52 | $217.83 | 708.25 K | $18.55 B |
| 05/18/2026 | $229.00 | $226.23 (-1.21%) | $232.84 | $224.40 | 645.66 K | $19.17 B |
| 05/15/2026 | $234.05 | $228.32 (-2.45%) | $234.05 | $227.01 | 874.48 K | $19.34 B |
| 05/14/2026 | $244.85 | $240.57 (-1.75%) | $244.99 | $240.14 | 559.33 K | $20.38 B |
| 05/13/2026 | $243.78 | $244.99 (0.5%) | $246.09 | $240.50 | 752.73 K | $20.76 B |
| 05/12/2026 | $240.52 | $245.35 (2.01%) | $247.19 | $238.69 | 635.63 K | $20.79 B |
| 05/11/2026 | $240.63 | $245.13 (1.87%) | $246.88 | $240.45 | 672.10 K | $20.77 B |
| 05/08/2026 | $236.58 | $238.91 (0.98%) | $239.65 | $235.00 | 856.43 K | $20.24 B |
| 05/07/2026 | $247.00 | $232.68 (-5.8%) | $248.35 | $232.25 | 1.30 M | $19.71 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.
