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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$2.75$2.7543,000——
1988-12-29$2.63$2.6371,500——
1988-12-28$2.63$2.6331,700——
1988-12-27$2.63$2.632,700——
1988-12-23$2.63$2.639,300——
1988-12-22$2.63$2.637,500——
1988-12-21$2.63$2.6313,500——
1988-12-20$2.63$2.6336,900——
1988-12-19$2.63$2.6385,500——
1988-12-16$2.75$2.7523,300——
1988-12-15$2.63$2.639,600——
1988-12-14$2.75$2.757,100——
1988-12-13$2.50$2.507,700——
1988-12-12$2.63$2.6317,000——
1988-12-09$2.75$2.7514,400——
1988-12-08$2.75$2.7522,300——
1988-12-07$2.75$2.7529,400——
1988-12-06$2.75$2.754,100——
1988-12-05$2.75$2.759,400——
1988-12-02$3.00$3.00200——
1988-12-01$3.00$3.006,500——
1988-11-30$2.75$2.757,000——
1988-11-29$2.88$2.882,900——
1988-11-28$3.00$3.003,000——
1988-11-25$3.00$3.0092,700——
1988-11-23$3.00$3.005,500——
1988-11-22$3.00$3.005,300——
1988-11-21$3.00$3.0022,400——
1988-11-18$3.13$3.1325,600——
1988-11-17$3.00$3.00700——
1988-11-16$3.25$3.250——
1988-11-15$3.25$3.259,900——
1988-11-14$3.25$3.256,000——
1988-11-11$3.25$3.252,700——
1988-11-10$3.38$3.3810,200——
1988-11-09$3.38$3.3812,400——
1988-11-08$3.50$3.5010,700——
1988-11-07$3.50$3.50200——
1988-11-04$3.38$3.38700——
1988-11-03$3.50$3.5037,200——
1988-11-02$3.50$3.503,000——
1988-11-01$3.38$3.38100——
1988-10-31$3.44$3.4412,800——
1988-10-28$3.75$3.7571,400——
1988-10-27$3.38$3.381,400——
1988-10-26$3.38$3.389,600——
1988-10-25$3.38$3.3840,900——
1988-10-24$3.38$3.3818,200——
1988-10-21$3.25$3.254,700——
1988-10-20$3.25$3.251,300——
1988-10-19$3.25$3.2519,600——
1988-10-18$3.25$3.25145,900——
1988-10-17$3.13$3.132,300——
1988-10-14$3.25$3.254,600——
1988-10-13$3.25$3.254,800——
1988-10-12$3.13$3.1310,500——
1988-10-11$3.25$3.2512,200——
1988-10-10$3.25$3.257,800——
1988-10-07$3.00$3.00400——
1988-10-06$3.00$3.001,900——
1988-10-05$3.13$3.1333,400——
1988-10-04$3.00$3.002,000——
1988-10-03$3.00$3.003,000——
1988-09-30$3.13$3.133,500——
1988-09-29$3.25$3.25100——
1988-09-28$3.25$3.256,100——
1988-09-27$3.13$3.1310,600——
1988-09-26$3.13$3.134,000——
1988-09-23$3.25$3.255,000——
1988-09-22$3.38$3.389,700——
1988-09-21$3.38$3.3821,600——
1988-09-20$3.50$3.505,300——
1988-09-19$3.50$3.5014,000——
1988-09-16$3.50$3.504,300——
1988-09-15$3.63$3.6312,300——
1988-09-14$3.50$3.507,200——
1988-09-13$3.63$3.6330,400——
1988-09-12$4.00$4.0056,100——
1988-09-09$3.38$3.3824,900——
1988-09-08$3.38$3.387,300——
1988-09-07$3.13$3.131,200——
1988-09-06$3.38$3.381,400——
1988-09-02$3.38$3.385,000——
1988-09-01$3.25$3.252,400——
1988-08-31$3.13$3.133,200——
1988-08-30$3.13$3.136,400——
1988-08-29$3.25$3.250——
1988-08-26$3.25$3.251,400——
1988-08-25$3.38$3.383,000——
1988-08-24$3.38$3.3821,600——
1988-08-23$3.13$3.132,400——
1988-08-22$3.25$3.2513,800——
1988-08-19$3.25$3.253,100——
1988-08-18$3.25$3.2535,900——
1988-08-17$3.13$3.131,900——
1988-08-16$3.13$3.1318,300——
1988-08-15$3.00$3.0011,100——
1988-08-12$3.13$3.1339,400——
1988-08-11$3.25$3.255,900——
1988-08-10$3.13$3.133,200——
1988-08-09$3.13$3.1327,300——
1988-08-08$3.13$3.13100——
1988-08-05$3.13$3.132,400——
1988-08-04$3.00$3.004,000——
1988-08-03$3.13$3.136,700——
1988-08-02$3.13$3.132,100——
1988-08-01$3.00$3.002,000——
1988-07-29$3.00$3.003,300——
1988-07-28$3.00$3.0017,100——
1988-07-27$3.25$3.258,500——
1988-07-26$3.13$3.136,000——
1988-07-25$3.38$3.383,200——
1988-07-22$3.13$3.133,000——
1988-07-21$3.38$3.38900——
1988-07-20$3.25$3.258,000——
1988-07-19$3.25$3.2511,600——
1988-07-18$3.38$3.38900——
1988-07-15$3.38$3.38900——
1988-07-14$3.13$3.134,500——
1988-07-13$3.25$3.251,700——
1988-07-12$3.25$3.251,100——
1988-07-11$3.00$3.0040,800——
1988-07-08$3.25$3.2514,500——
1988-07-07$3.13$3.132,300——
1988-07-06$3.25$3.257,600——
1988-07-05$3.25$3.257,400——
1988-07-01$3.25$3.254,400——
1988-06-30$3.38$3.388,700——
1988-06-29$3.38$3.382,300——
1988-06-28$3.50$3.501,000——
1988-06-27$3.38$3.385,400——
1988-06-24$3.63$3.633,700——
1988-06-23$3.63$3.634,400——
1988-06-22$3.63$3.6327,800——
1988-06-21$3.63$3.635,200——
1988-06-20$3.88$3.886,500——
1988-06-17$3.88$3.8814,300——
1988-06-16$3.88$3.8810,300——
1988-06-15$3.88$3.888,200——
1988-06-14$3.75$3.755,500——
1988-06-13$3.75$3.754,800——
1988-06-10$4.00$4.00500——
1988-06-09$3.88$3.8813,200——
1988-06-08$4.00$4.004,900——
1988-06-07$4.13$4.139,000——
1988-06-06$4.13$4.139,500——
1988-06-03$4.00$4.005,800——
1988-06-02$3.88$3.8826,700——
1988-06-01$3.75$3.7521,000——
1988-05-31$4.25$4.25107,900——
1988-05-27$3.50$3.501,700——
1988-05-26$3.50$3.509,100——
1988-05-25$3.50$3.508,400——
1988-05-24$3.38$3.389,500——
1988-05-23$3.25$3.2530,700——
1988-05-20$3.25$3.2535,900——
1988-05-19$3.00$3.008,800——
1988-05-18$3.25$3.251,500——
1988-05-17$3.25$3.251,300——
1988-05-16$3.25$3.2528,000——
1988-05-13$3.00$3.0022,700——
1988-05-12$3.00$3.008,400——
1988-05-11$3.13$3.131,300——
1988-05-10$3.13$3.1359,400——
1988-05-09$3.00$3.002,800——
1988-05-06$3.13$3.136,700——
1988-05-05$3.19$3.1924,500——
1988-05-04$3.25$3.255,400——
1988-05-03$3.25$3.253,300——
1988-05-02$3.25$3.2510,400——
1988-04-29$3.38$3.383,300——
1988-04-28$3.13$3.1318,000——
1988-04-27$3.00$3.0028,300——
1988-04-26$3.00$3.005,700——
1988-04-25$3.13$3.137,300——
1988-04-22$3.00$3.0030,600——
1988-04-21$3.00$3.004,800——
1988-04-20$3.13$3.137,600——
1988-04-19$2.88$2.885,000——
1988-04-18$3.00$3.007,900——
1988-04-15$3.00$3.0034,900——
1988-04-14$3.38$3.3818,500——
1988-04-13$3.50$3.504,800——
1988-04-12$3.38$3.383,800——
1988-04-11$3.63$3.638,800——
1988-04-08$3.63$3.639,300——
1988-04-07$3.63$3.636,700——
1988-04-06$3.75$3.755,500——
1988-04-05$3.88$3.88113,200——
1988-04-04$3.63$3.6313,900——
1988-03-31$3.50$3.5029,800——
1988-03-30$3.38$3.38700——
1988-03-29$3.50$3.5012,600——
1988-03-28$3.38$3.385,400——
1988-03-25$3.63$3.637,700——
1988-03-24$3.63$3.6312,000——
1988-03-23$3.50$3.501,900——
1988-03-22$3.50$3.504,000——
1988-03-21$3.25$3.253,300——
1988-03-18$3.50$3.5017,200——
1988-03-17$3.38$3.383,500——
1988-03-16$3.38$3.3812,600——
1988-03-15$3.63$3.636,100——
1988-03-14$3.75$3.751,900——
1988-03-11$3.63$3.6329,200——
1988-03-10$3.63$3.631,400——
1988-03-09$3.38$3.3811,000——
1988-03-08$3.50$3.503,100——
1988-03-07$3.50$3.501,700——
1988-03-04$3.38$3.387,100——
1988-03-03$3.38$3.383,300——
1988-03-02$3.13$3.138,800——
1988-03-01$3.13$3.1311,700——
1988-02-29$2.94$2.9448,500——
1988-02-26$2.88$2.884,100——
1988-02-25$3.00$3.005,800——
1988-02-24$3.00$3.0014,100——
1988-02-23$3.38$3.381,800——
1988-02-22$3.25$3.251,600——
1988-02-19$3.38$3.386,000——
1988-02-18$3.38$3.386,500——
1988-02-17$3.13$3.13700——
1988-02-16$3.38$3.3832,900——
1988-02-12$3.38$3.383,300——
1988-02-11$3.25$3.255,800——
1988-02-10$3.25$3.2512,700——
1988-02-09$3.38$3.3820,300——
1988-02-08$3.50$3.5028,700——
1988-02-05$3.63$3.6314,500——
1988-02-04$3.63$3.6318,800——
1988-02-03$4.00$4.004,800——
1988-02-02$4.00$4.007,400——
1988-02-01$3.75$3.758,200——
1988-01-29$3.69$3.6922,800——
1988-01-28$3.50$3.501,500——
1988-01-27$3.50$3.504,600——
1988-01-26$3.50$3.507,900——
1988-01-25$3.50$3.501,500——
1988-01-22$3.75$3.75700——
1988-01-21$3.50$3.505,400——
1988-01-20$3.50$3.50800——
1988-01-19$3.75$3.753,600——
1988-01-18$3.75$3.752,700——
1988-01-15$3.88$3.88400——
1988-01-14$3.88$3.882,400——
1988-01-13$3.88$3.88100——
1988-01-12$3.88$3.8812,400——
1988-01-11$4.00$4.003,800——
1988-01-08$3.88$3.886,100——
1988-01-07$3.88$3.884,700——
1988-01-06$3.88$3.8818,700——
1988-01-05$3.88$3.889,000——
1988-01-04$3.88$3.8859,000——