5 DAY PERFORMANCE
+31.21%
1 MONTH PERFORMANCE
+27.95%
3 MONTH PERFORMANCE
+26.49%
6 MONTH PERFORMANCE
+20.86%
YEAR-TO-DATE PERFORMANCE
+26.80%
1 YEAR PERFORMANCE
+53.96%
Royal Gold, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $236.54 | $236.88 (0.14%) | $237.90 | $232.96 | 1.36 M | $20.07 B |
| 05/05/2026 | $231.14 | $225.90 (-2.27%) | $232.66 | $225.61 | 777.75 K | $19.14 B |
| 05/04/2026 | $228.95 | $228.42 (-0.23%) | $232.26 | $227.41 | 583.47 K | $19.35 B |
| 05/01/2026 | $231.54 | $230.59 (-0.41%) | $235.00 | $228.99 | 720.96 K | $19.54 B |
| 04/30/2026 | $235.29 | $233.38 (-0.81%) | $237.16 | $232.51 | 662.80 K | $19.77 B |
| 04/29/2026 | $233.63 | $231.02 (-1.12%) | $233.89 | $229.26 | 886.96 K | $19.57 B |
| 04/28/2026 | $243.16 | $236.92 (-2.57%) | $243.16 | $233.89 | 810.30 K | $20.07 B |
| 04/27/2026 | $251.00 | $246.06 (-1.97%) | $251.86 | $245.78 | 556.50 K | $20.85 B |
| 04/24/2026 | $253.38 | $252.36 (-0.4%) | $253.97 | $249.21 | 1.05 M | $21.38 B |
| 04/23/2026 | $249.74 | $251.25 (0.6%) | $253.72 | $245.37 | 597.07 K | $21.29 B |
| 04/22/2026 | $258.26 | $251.54 (-2.6%) | $259.45 | $249.69 | 997.37 K | $21.31 B |
| 04/21/2026 | $263.76 | $252.91 (-4.11%) | $264.77 | $252.63 | 707.30 K | $21.43 B |
| 04/20/2026 | $267.01 | $264.59 (-0.91%) | $267.01 | $262.14 | 476.66 K | $22.42 B |
| 04/17/2026 | $265.84 | $268.12 (0.86%) | $275.50 | $264.52 | 829.35 K | $22.72 B |
| 04/16/2026 | $270.53 | $262.13 (-3.11%) | $271.65 | $260.58 | 968.61 K | $22.21 B |
| 04/15/2026 | $274.48 | $270.00 (-1.63%) | $276.99 | $269.78 | 888.66 K | $22.87 B |
| 04/14/2026 | $267.93 | $271.52 (1.34%) | $271.84 | $265.55 | 812.22 K | $23.00 B |
| 04/13/2026 | $264.84 | $264.47 (-0.14%) | $267.54 | $263.19 | 500.78 K | $22.41 B |
| 04/10/2026 | $267.51 | $266.82 (-0.26%) | $270.00 | $264.84 | 613.76 K | $22.61 B |
| 04/09/2026 | $268.66 | $265.43 (-1.2%) | $273.00 | $264.89 | 679.93 K | $22.49 B |
| 04/08/2026 | $274.06 | $268.17 (-2.15%) | $276.03 | $266.00 | 801.40 K | $22.72 B |
| 04/07/2026 | $260.31 | $260.84 (0.2%) | $262.43 | $256.33 | 543.60 K | $22.10 B |
| 04/06/2026 | $262.33 | $260.58 (-0.67%) | $263.75 | $257.40 | 674.84 K | $22.08 B |
| 04/02/2026 | $253.32 | $262.63 (3.68%) | $264.18 | $252.00 | 939.23 K | $22.25 B |
| 04/01/2026 | $260.00 | $264.35 (1.67%) | $268.66 | $258.00 | 1.48 M | $22.40 B |
| 03/31/2026 | $243.00 | $254.49 (4.73%) | $255.10 | $242.70 | 1.20 M | $21.56 B |
| 03/30/2026 | $240.42 | $238.76 (-0.69%) | $241.96 | $236.64 | 1.57 M | $20.23 B |
| 03/27/2026 | $230.69 | $237.54 (2.97%) | $237.76 | $229.11 | 1.05 M | $20.12 B |
| 03/26/2026 | $223.22 | $230.69 (3.35%) | $237.33 | $223.22 | 1.59 M | $19.54 B |
| 03/25/2026 | $235.00 | $232.99 (-0.86%) | $236.60 | $228.83 | 1.34 M | $19.74 B |
| 03/24/2026 | $218.99 | $227.38 (3.83%) | $227.45 | $217.00 | 1.47 M | $19.26 B |
| 03/23/2026 | $219.88 | $222.84 (1.35%) | $226.57 | $219.00 | 1.51 M | $18.88 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.
