NASDAQ:RGLD | Historical Stock Price | ROYAL GOLD INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1981-06-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.03$0.20$1.34$8.98$60.30$404.791981-06-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.88$2.8830,500——
1986-12-30$2.75$2.7550,300——
1986-12-29$2.75$2.7511,400——
1986-12-26$2.75$2.7531,800——
1986-12-24$2.75$2.7549,100——
1986-12-23$2.63$2.6337,300——
1986-12-22$2.88$2.8825,700——
1986-12-19$2.63$2.639,600——
1986-12-18$2.63$2.635,300——
1986-12-17$2.75$2.758,200——
1986-12-16$2.75$2.7512,200——
1986-12-15$2.75$2.7516,000——
1986-12-12$2.75$2.754,400——
1986-12-11$2.75$2.7518,500——
1986-12-10$2.75$2.755,300——
1986-12-09$2.75$2.751,600——
1986-12-08$2.88$2.881,400——
1986-12-05$2.88$2.883,000——
1986-12-04$2.88$2.8816,700——
1986-12-03$2.75$2.751,000——
1986-12-02$3.00$3.002,000——
1986-12-01$2.88$2.881,700——
1986-11-28$3.00$3.006,800——
1986-11-26$3.00$3.004,600——
1986-11-25$3.00$3.0018,500——
1986-11-24$3.00$3.0031,900——
1986-11-21$3.13$3.133,900——
1986-11-20$3.06$3.063,100——
1986-11-19$3.13$3.132,400——
1986-11-18$3.25$3.254,600——
1986-11-17$3.25$3.2513,600——
1986-11-14$3.25$3.2511,700——
1986-11-13$3.38$3.3835,900——
1986-11-12$3.25$3.2527,200——
1986-11-11$3.25$3.2537,800——
1986-11-10$3.25$3.2518,400——
1986-11-07$3.13$3.1331,500——
1986-11-06$2.88$2.885,100——
1986-11-05$2.75$2.7514,000——
1986-11-04$3.00$3.008,800——
1986-11-03$3.00$3.003,300——
1986-10-31$3.13$3.136,300——
1986-10-30$3.25$3.251,600——
1986-10-29$3.00$3.000——
1986-10-28$3.00$3.00600——
1986-10-27$3.00$3.001,400——
1986-10-24$3.25$3.259,500——
1986-10-23$3.38$3.3822,400——
1986-10-22$3.25$3.2519,700——
1986-10-21$3.25$3.254,700——
1986-10-20$3.00$3.001,000——
1986-10-17$3.00$3.005,200——
1986-10-16$2.88$2.884,200——
1986-10-15$2.88$2.8819,100——
1986-10-14$3.13$3.1316,800——
1986-10-13$3.13$3.131,400——
1986-10-10$3.38$3.384,200——
1986-10-09$3.13$3.134,800——
1986-10-08$3.25$3.259,000——
1986-10-07$3.38$3.3818,500——
1986-10-06$3.38$3.3811,200——
1986-10-03$3.25$3.256,800——
1986-10-02$3.25$3.255,400——
1986-10-01$3.25$3.2531,100——
1986-09-30$3.00$3.0028,000——
1986-09-29$2.88$2.8810,800——
1986-09-26$2.88$2.8817,200——
1986-09-25$2.88$2.8813,000——
1986-09-24$2.88$2.889,600——
1986-09-23$2.88$2.885,800——
1986-09-22$2.75$2.757,800——
1986-09-19$2.75$2.753,600——
1986-09-18$2.75$2.7513,100——
1986-09-17$2.75$2.753,300——
1986-09-16$2.75$2.750——
1986-09-15$2.75$2.752,400——
1986-09-12$2.75$2.75700——
1986-09-11$2.75$2.755,000——
1986-09-10$2.75$2.755,200——
1986-09-09$2.75$2.751,900——
1986-09-08$2.75$2.759,500——
1986-09-05$3.00$3.0020,700——
1986-09-04$3.00$3.0023,900——
1986-09-03$3.13$3.133,600——
1986-09-02$3.13$3.1332,300——
1986-08-29$3.13$3.131,800——
1986-08-28$3.00$3.004,000——
1986-08-27$3.00$3.002,000——
1986-08-26$3.00$3.006,200——
1986-08-25$3.00$3.005,400——
1986-08-22$3.00$3.0036,700——
1986-08-21$3.13$3.137,400——
1986-08-20$3.13$3.135,100——
1986-08-19$3.00$3.006,700——
1986-08-18$3.13$3.135,500——
1986-08-15$3.13$3.1324,000——
1986-08-14$2.75$2.751,000——
1986-08-13$2.75$2.752,000——
1986-08-12$2.75$2.7514,900——
1986-08-11$2.88$2.881,700——
1986-08-08$2.75$2.7513,800——
1986-08-07$2.63$2.63800——
1986-08-06$2.75$2.758,900——
1986-08-05$2.75$2.754,400——
1986-08-04$2.75$2.754,900——
1986-08-01$2.75$2.757,400——
1986-07-31$2.75$2.755,800——
1986-07-30$2.75$2.756,800——
1986-07-29$2.75$2.754,600——
1986-07-28$2.75$2.753,100——
1986-07-25$2.88$2.881,100——
1986-07-24$2.75$2.7517,200——
1986-07-23$2.88$2.88400——
1986-07-22$2.88$2.88200——
1986-07-21$2.88$2.881,000——
1986-07-18$2.88$2.8812,200——
1986-07-17$2.88$2.883,400——
1986-07-16$2.88$2.884,000——
1986-07-15$2.88$2.8810,500——
1986-07-14$3.00$3.002,600——
1986-07-11$3.00$3.0015,200——
1986-07-10$3.00$3.00600——
1986-07-09$3.00$3.004,200——
1986-07-08$3.00$3.002,700——
1986-07-07$3.25$3.258,400——
1986-07-03$3.25$3.255,400——
1986-07-02$3.25$3.2510,400——
1986-07-01$3.25$3.2520,400——
1986-06-30$3.50$3.5032,100——
1986-06-27$3.25$3.2510,500——
1986-06-26$3.25$3.2521,500——
1986-06-25$3.13$3.1318,000——
1986-06-24$2.75$2.7533,500——
1986-06-23$2.25$2.252,200——
1986-06-20$2.38$2.3829,600——
1986-06-19$2.25$2.2516,000——
1986-06-18$2.25$2.2523,800——
1986-06-17$2.38$2.385,300——
1986-06-16$2.38$2.385,000——
1986-06-13$2.50$2.5028,000——
1986-06-12$2.38$2.389,200——
1986-06-11$2.50$2.502,100——
1986-06-10$2.50$2.5013,000——
1986-06-09$2.50$2.506,400——
1986-06-06$2.63$2.631,500——
1986-06-05$2.63$2.637,800——
1986-06-04$2.38$2.388,900——
1986-06-03$2.63$2.6323,800——
1986-06-02$2.63$2.6326,300——
1986-05-30$2.63$2.6320,600——
1986-05-29$2.88$2.88700——
1986-05-28$2.88$2.88300——
1986-05-27$2.75$2.755,500——
1986-05-23$2.88$2.888,900——
1986-05-22$3.00$3.005,900——
1986-05-21$2.75$2.754,800——
1986-05-20$2.88$2.881,800——
1986-05-19$2.88$2.8815,900——
1986-05-16$3.00$3.0012,200——
1986-05-15$2.88$2.880——
1986-05-14$2.88$2.882,200——
1986-05-13$3.00$3.009,300——
1986-05-12$3.13$3.135,300——
1986-05-09$2.88$2.888,600——
1986-05-08$3.13$3.138,700——
1986-05-07$3.00$3.0020,300——
1986-05-06$2.88$2.885,600——
1986-05-05$2.88$2.885,300——
1986-05-02$2.88$2.888,200——
1986-05-01$2.63$2.632,000——
1986-04-30$2.88$2.888,100——
1986-04-29$2.88$2.885,100——
1986-04-28$2.63$2.638,300——
1986-04-25$2.88$2.888,400——
1986-04-24$2.63$2.631,400——
1986-04-23$2.75$2.7515,400——
1986-04-22$2.88$2.8829,800——
1986-04-21$3.00$3.007,500——
1986-04-18$3.00$3.0020,800——
1986-04-17$2.75$2.755,500——
1986-04-16$3.00$3.004,100——
1986-04-15$2.88$2.883,300——
1986-04-14$2.88$2.885,300——
1986-04-11$2.88$2.8814,800——
1986-04-10$2.75$2.756,200——
1986-04-09$2.63$2.6314,000——
1986-04-08$2.38$2.382,300——
1986-04-07$2.63$2.634,900——
1986-04-04$2.50$2.504,600——
1986-04-03$2.50$2.5056,800——
1986-04-02$2.38$2.387,800——
1986-04-01$2.63$2.635,000——
1986-03-31$2.38$2.3812,700——
1986-03-27$2.25$2.2519,000——
1986-03-26$2.13$2.138,000——
1986-03-25$2.00$2.005,700——
1986-03-24$2.25$2.254,100——
1986-03-21$2.25$2.254,300——
1986-03-20$2.38$2.3816,200——
1986-03-19$2.25$2.254,300——
1986-03-18$2.38$2.3817,300——
1986-03-17$2.25$2.255,000——
1986-03-14$2.25$2.251,100——
1986-03-13$2.25$2.256,000——
1986-03-12$2.13$2.1310,500——
1986-03-11$2.13$2.132,200——
1986-03-10$2.13$2.133,000——
1986-03-07$2.00$2.0018,800——
1986-03-06$2.13$2.133,200——
1986-03-05$2.13$2.131,600——
1986-03-04$2.13$2.132,600——
1986-03-03$2.13$2.134,600——
1986-02-28$2.13$2.132,000——
1986-02-27$2.13$2.1312,800——
1986-02-26$2.00$2.006,600——
1986-02-25$1.88$1.878,000——
1986-02-24$2.00$2.002,200——
1986-02-21$2.00$2.0020,300——
1986-02-20$1.75$1.7513,300——
1986-02-19$1.75$1.7511,900——
1986-02-18$1.75$1.7518,800——
1986-02-14$1.75$1.752,300——
1986-02-13$2.00$2.0017,200——
1986-02-12$2.00$2.0013,800——
1986-02-11$2.00$2.001,400——
1986-02-10$2.00$2.006,200——
1986-02-07$2.00$2.0023,800——
1986-02-06$2.00$2.0033,700——
1986-02-05$2.00$2.0028,800——
1986-02-04$2.00$2.0023,800——
1986-02-03$2.00$2.0030,600——
1986-01-31$2.50$2.502,100——
1986-01-30$2.38$2.382,000——
1986-01-29$2.38$2.3816,000——
1986-01-28$2.50$2.50200——
1986-01-27$2.50$2.500——
1986-01-24$2.50$2.506,300——
1986-01-23$2.50$2.504,200——
1986-01-22$2.50$2.5012,100——
1986-01-21$2.63$2.6349,900——
1986-01-20$3.00$3.002,600——
1986-01-17$3.00$3.002,100——
1986-01-16$3.13$3.1324,300——
1986-01-15$3.00$3.00800——
1986-01-14$2.88$2.8812,700——
1986-01-13$3.00$3.008,900——
1986-01-10$2.88$2.880——
1986-01-09$2.88$2.886,300——
1986-01-08$2.63$2.633,300——
1986-01-07$2.75$2.7532,500——
1986-01-06$3.00$3.008,600——
1986-01-03$3.00$3.002,100——
1986-01-02$3.00$3.005,200——