5 DAY PERFORMANCE
+22.23%
1 MONTH PERFORMANCE
+8.17%
3 MONTH PERFORMANCE
+6.05%
6 MONTH PERFORMANCE
+66.12%
YEAR-TO-DATE PERFORMANCE
+26.80%
1 YEAR PERFORMANCE
+52.74%
Royal Gold, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $236.54 | $234.75 (-0.76%) | $237.90 | $232.96 | 244.12 K | $18.78 B |
| 05/05/2026 | $231.14 | $225.90 (-2.27%) | $232.66 | $225.61 | 777.75 K | $18.15 B |
| 05/04/2026 | $228.95 | $228.42 (-0.23%) | $232.26 | $227.41 | 583.47 K | $18.36 B |
| 05/01/2026 | $231.54 | $230.59 (-0.41%) | $235.00 | $228.99 | 720.96 K | $18.53 B |
| 04/30/2026 | $235.29 | $233.38 (-0.81%) | $237.16 | $232.51 | 662.80 K | $18.75 B |
| 04/29/2026 | $233.63 | $231.02 (-1.12%) | $233.89 | $229.26 | 886.96 K | $18.57 B |
| 04/28/2026 | $243.16 | $236.92 (-2.57%) | $243.16 | $233.89 | 810.30 K | $19.04 B |
| 04/27/2026 | $251.00 | $246.06 (-1.97%) | $251.86 | $245.78 | 556.50 K | $19.77 B |
| 04/24/2026 | $253.38 | $252.36 (-0.4%) | $253.97 | $249.21 | 1.05 M | $20.28 B |
| 04/23/2026 | $249.74 | $251.25 (0.6%) | $253.72 | $245.37 | 597.07 K | $20.19 B |
| 04/22/2026 | $258.26 | $251.54 (-2.6%) | $259.45 | $249.69 | 997.37 K | $20.21 B |
| 04/21/2026 | $263.76 | $252.91 (-4.11%) | $264.77 | $252.63 | 707.30 K | $20.32 B |
| 04/20/2026 | $267.01 | $264.59 (-0.91%) | $267.01 | $262.14 | 476.66 K | $21.26 B |
| 04/17/2026 | $265.84 | $268.12 (0.86%) | $275.50 | $264.52 | 829.35 K | $21.55 B |
| 04/16/2026 | $270.53 | $262.13 (-3.11%) | $271.65 | $260.58 | 968.61 K | $21.07 B |
| 04/15/2026 | $274.48 | $270.00 (-1.63%) | $276.99 | $269.78 | 888.66 K | $21.70 B |
| 04/14/2026 | $267.93 | $271.52 (1.34%) | $271.84 | $265.55 | 812.22 K | $21.82 B |
| 04/13/2026 | $264.84 | $264.47 (-0.14%) | $267.54 | $263.19 | 500.78 K | $21.25 B |
| 04/10/2026 | $267.51 | $266.82 (-0.26%) | $270.00 | $264.84 | 613.76 K | $21.44 B |
| 04/09/2026 | $268.66 | $265.43 (-1.2%) | $273.00 | $264.89 | 679.93 K | $21.33 B |
| 04/08/2026 | $274.06 | $268.17 (-2.15%) | $276.03 | $266.00 | 801.40 K | $21.55 B |
| 04/07/2026 | $260.31 | $260.84 (0.2%) | $262.43 | $256.33 | 543.60 K | $20.96 B |
| 04/06/2026 | $262.33 | $260.58 (-0.67%) | $263.75 | $257.40 | 674.84 K | $20.94 B |
| 04/02/2026 | $253.32 | $262.63 (3.68%) | $264.18 | $252.00 | 939.23 K | $21.11 B |
| 04/01/2026 | $260.00 | $264.35 (1.67%) | $268.66 | $258.00 | 1.48 M | $21.24 B |
| 03/31/2026 | $243.00 | $254.49 (4.73%) | $255.10 | $242.70 | 1.20 M | $20.45 B |
| 03/30/2026 | $240.42 | $238.76 (-0.69%) | $241.96 | $236.64 | 1.57 M | $19.19 B |
| 03/27/2026 | $230.69 | $237.54 (2.97%) | $237.76 | $229.11 | 1.05 M | $19.09 B |
| 03/26/2026 | $223.22 | $230.69 (3.35%) | $237.33 | $223.22 | 1.59 M | $18.54 B |
| 03/25/2026 | $235.00 | $232.99 (-0.86%) | $236.60 | $228.83 | 1.34 M | $18.72 B |
| 03/24/2026 | $218.99 | $227.38 (3.83%) | $227.45 | $217.00 | 1.47 M | $18.27 B |
| 03/23/2026 | $219.88 | $222.84 (1.35%) | $226.57 | $219.00 | 1.51 M | $17.91 B |
| 03/20/2026 | $225.20 | $215.21 (-4.44%) | $226.00 | $213.76 | 5.88 M | $17.29 B |
| 03/19/2026 | $227.13 | $225.07 (-0.91%) | $228.60 | $220.44 | 2.06 M | $18.09 B |
| 03/18/2026 | $247.50 | $242.52 (-2.01%) | $249.75 | $240.72 | 1.26 M | $19.49 B |
| 03/17/2026 | $254.82 | $255.82 (0.39%) | $259.74 | $252.50 | 1.18 M | $20.56 B |
| 03/16/2026 | $255.44 | $250.27 (-2.02%) | $257.87 | $246.33 | 1.55 M | $20.11 B |
| 03/13/2026 | $269.83 | $259.11 (-3.97%) | $271.79 | $257.96 | 1.00 M | $20.82 B |
| 03/12/2026 | $274.07 | $269.83 (-1.55%) | $276.93 | $269.43 | 745.57 K | $21.68 B |
| 03/11/2026 | $275.02 | $275.84 (0.3%) | $279.40 | $270.31 | 590.95 K | $22.17 B |
| 03/10/2026 | $285.25 | $281.69 (-1.25%) | $288.00 | $280.81 | 724.83 K | $22.64 B |
| 03/09/2026 | $271.39 | $281.86 (3.86%) | $282.49 | $264.14 | 783.90 K | $22.65 B |
| 03/06/2026 | $270.15 | $279.84 (3.59%) | $281.54 | $267.98 | 715.96 K | $22.49 B |
| 03/05/2026 | $279.01 | $276.47 (-0.91%) | $280.51 | $267.28 | 747.41 K | $22.22 B |
| 03/04/2026 | $285.75 | $281.20 (-1.59%) | $288.00 | $279.45 | 902.06 K | $22.60 B |
| 03/03/2026 | $291.00 | $280.99 (-3.44%) | $291.42 | $275.52 | 1.36 M | $22.58 B |
| 03/02/2026 | $300.00 | $304.29 (1.43%) | $304.70 | $293.02 | 882.67 K | $24.45 B |
| 02/27/2026 | $294.38 | $299.79 (1.84%) | $300.50 | $293.10 | 963.90 K | $24.09 B |
| 02/26/2026 | $285.75 | $294.38 (3.02%) | $294.68 | $282.00 | 596.34 K | $23.66 B |
| 02/25/2026 | $291.66 | $287.44 (-1.45%) | $292.23 | $286.00 | 809.13 K | $23.10 B |
| 02/24/2026 | $282.24 | $288.04 (2.05%) | $292.24 | $281.10 | 928.30 K | $23.15 B |
| 02/23/2026 | $287.00 | $285.21 (-0.62%) | $294.50 | $283.45 | 848.37 K | $22.92 B |
| 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 |
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.
