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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.63$1.6240,300——
1989-12-28$1.38$1.3847,600——
1989-12-27$1.50$1.5016,100——
1989-12-26$1.75$1.752,800——
1989-12-22$1.63$1.628,700——
1989-12-21$1.75$1.756,500——
1989-12-20$1.88$1.87234,700——
1989-12-19$1.63$1.6211,000——
1989-12-18$1.75$1.753,700——
1989-12-15$1.50$1.504,500——
1989-12-14$1.75$1.7529,000——
1989-12-13$1.88$1.8714,000——
1989-12-12$1.75$1.7536,000——
1989-12-11$1.94$1.948,700——
1989-12-08$1.75$1.753,100——
1989-12-07$1.75$1.758,400——
1989-12-06$1.75$1.7522,300——
1989-12-05$1.75$1.758,500——
1989-12-04$1.88$1.873,000——
1989-12-01$2.00$2.009,800——
1989-11-30$1.75$1.755,300——
1989-11-29$1.88$1.8718,100——
1989-11-28$2.00$2.009,300——
1989-11-27$2.00$2.0028,700——
1989-11-24$2.13$2.131,700——
1989-11-22$1.75$1.75300——
1989-11-21$2.00$2.0020,400——
1989-11-20$1.88$1.87700——
1989-11-17$2.13$2.135,100——
1989-11-16$2.00$2.0034,300——
1989-11-15$2.00$2.00900——
1989-11-14$2.13$2.1368,600——
1989-11-13$2.00$2.00700——
1989-11-10$1.88$1.872,600——
1989-11-09$2.00$2.0018,200——
1989-11-08$2.00$2.0011,500——
1989-11-07$2.00$2.0024,000——
1989-11-06$2.00$2.0021,700——
1989-11-03$1.81$1.8123,400——
1989-11-02$1.75$1.7517,400——
1989-11-01$1.63$1.625,500——
1989-10-31$2.00$2.0052,300——
1989-10-30$2.25$2.258,900——
1989-10-27$2.38$2.385,100——
1989-10-26$2.38$2.3824,800——
1989-10-25$2.13$2.132,500——
1989-10-24$2.13$2.1325,100——
1989-10-23$2.00$2.0026,800——
1989-10-20$1.88$1.87106,500——
1989-10-19$1.56$1.56154,800——
1989-10-18$2.25$2.2579,600——
1989-10-17$2.25$2.2534,300——
1989-10-16$2.38$2.3816,800——
1989-10-13$2.50$2.5017,700——
1989-10-12$2.50$2.5049,600——
1989-10-11$2.50$2.5014,300——
1989-10-10$2.50$2.5031,200——
1989-10-09$2.56$2.562,000——
1989-10-06$2.50$2.5014,000——
1989-10-05$2.50$2.5013,400——
1989-10-04$2.63$2.6345,700——
1989-10-03$2.75$2.7524,800——
1989-10-02$3.00$3.0014,600——
1989-09-29$3.00$3.0032,500——
1989-09-28$3.13$3.1312,800——
1989-09-27$3.25$3.2533,600——
1989-09-26$3.19$3.199,900——
1989-09-25$3.25$3.2577,000——
1989-09-22$3.50$3.502,500——
1989-09-21$3.38$3.389,800——
1989-09-20$3.63$3.6310,100——
1989-09-19$3.63$3.6314,900——
1989-09-18$3.63$3.6315,300——
1989-09-15$3.88$3.88300——
1989-09-14$3.63$3.6320,500——
1989-09-13$4.00$4.0010,100——
1989-09-12$4.00$4.0028,800——
1989-09-11$3.88$3.8856,100——
1989-09-08$4.00$4.0056,600——
1989-09-07$4.00$4.0095,900——
1989-09-06$4.00$4.0050,000——
1989-09-05$4.00$4.0065,600——
1989-09-01$4.00$4.0037,400——
1989-08-31$4.00$4.00451,000——
1989-08-30$3.38$3.3819,700——
1989-08-29$3.63$3.6332,800——
1989-08-28$3.75$3.7529,400——
1989-08-25$3.88$3.8866,400——
1989-08-24$3.63$3.6395,000——
1989-08-23$3.50$3.5087,400——
1989-08-22$3.00$3.0038,700——
1989-08-21$2.75$2.754,700——
1989-08-18$2.75$2.75146,900——
1989-08-17$2.63$2.63180,100——
1989-08-16$2.63$2.63201,400——
1989-08-15$2.63$2.6314,700——
1989-08-14$2.63$2.6327,600——
1989-08-11$2.63$2.6319,200——
1989-08-10$2.63$2.6353,500——
1989-08-09$2.00$2.001,662,500——
1989-08-08$2.63$2.6310,500——
1989-08-07$2.63$2.6311,600——
1989-08-04$2.50$2.506,600——
1989-08-03$2.50$2.5013,100——
1989-08-02$2.63$2.633,400——
1989-08-01$2.50$2.504,700——
1989-07-31$2.75$2.753,500——
1989-07-28$2.50$2.505,000——
1989-07-27$2.75$2.75200——
1989-07-26$2.75$2.754,900——
1989-07-25$2.75$2.759,600——
1989-07-24$2.75$2.7510,500——
1989-07-21$2.75$2.751,800——
1989-07-20$2.75$2.754,100——
1989-07-19$2.69$2.6929,300——
1989-07-18$2.75$2.757,600——
1989-07-17$2.75$2.753,000——
1989-07-14$2.50$2.509,600——
1989-07-13$2.75$2.7511,100——
1989-07-12$2.75$2.7516,000——
1989-07-11$2.75$2.7514,100——
1989-07-10$2.63$2.637,200——
1989-07-07$2.63$2.6339,400——
1989-07-06$2.88$2.883,700——
1989-07-05$2.63$2.631,800——
1989-07-03$2.63$2.630——
1989-06-30$2.63$2.6310,500——
1989-06-29$2.63$2.636,400——
1989-06-28$2.88$2.8819,300——
1989-06-27$2.88$2.881,000——
1989-06-26$2.88$2.884,500——
1989-06-23$2.88$2.889,800——
1989-06-22$2.75$2.754,800——
1989-06-21$2.75$2.756,800——
1989-06-20$2.75$2.752,000——
1989-06-19$2.63$2.631,000——
1989-06-16$2.75$2.751,500——
1989-06-15$2.75$2.751,400——
1989-06-14$2.75$2.757,500——
1989-06-13$2.63$2.637,400——
1989-06-12$2.75$2.7511,500——
1989-06-09$2.63$2.634,900——
1989-06-08$2.63$2.638,500——
1989-06-07$2.75$2.754,300——
1989-06-06$2.69$2.6913,400——
1989-06-05$2.63$2.63600——
1989-06-02$2.75$2.7510,500——
1989-06-01$2.63$2.633,100——
1989-05-31$2.75$2.754,000——
1989-05-30$2.63$2.639,100——
1989-05-26$2.63$2.630——
1989-05-25$2.63$2.634,100——
1989-05-24$2.63$2.632,200——
1989-05-23$2.63$2.635,100——
1989-05-22$2.75$2.755,400——
1989-05-19$2.75$2.753,000——
1989-05-18$2.75$2.755,000——
1989-05-17$2.88$2.88200——
1989-05-16$2.75$2.754,400——
1989-05-15$2.63$2.63800——
1989-05-12$2.88$2.880——
1989-05-11$2.88$2.884,100——
1989-05-10$2.88$2.885,500——
1989-05-09$2.63$2.63300——
1989-05-08$2.63$2.631,000——
1989-05-05$2.75$2.758,700——
1989-05-04$2.75$2.756,000——
1989-05-03$2.75$2.758,400——
1989-05-02$2.75$2.7512,000——
1989-05-01$2.75$2.753,500——
1989-04-28$2.63$2.634,100——
1989-04-27$2.63$2.63500——
1989-04-26$2.63$2.631,400——
1989-04-25$2.75$2.750——
1989-04-24$2.75$2.753,900——
1989-04-21$2.88$2.8819,700——
1989-04-20$2.63$2.634,000——
1989-04-19$2.63$2.6313,600——
1989-04-18$2.63$2.6341,900——
1989-04-17$2.38$2.381,700——
1989-04-14$2.50$2.5017,600——
1989-04-13$2.50$2.508,000——
1989-04-12$2.63$2.634,700——
1989-04-11$2.63$2.6317,600——
1989-04-10$2.50$2.5017,300——
1989-04-07$2.50$2.501,400——
1989-04-06$2.50$2.501,700——
1989-04-05$2.50$2.503,000——
1989-04-04$2.63$2.634,500——
1989-04-03$2.63$2.635,500——
1989-03-31$2.63$2.6311,900——
1989-03-30$2.75$2.7513,000——
1989-03-29$2.75$2.752,000——
1989-03-28$2.75$2.751,000——
1989-03-27$2.63$2.636,900——
1989-03-23$2.75$2.750——
1989-03-22$2.75$2.752,600——
1989-03-21$2.75$2.7512,100——
1989-03-20$2.75$2.751,400——
1989-03-17$2.75$2.7510,300——
1989-03-16$2.75$2.751,000——
1989-03-15$2.88$2.8858,400——
1989-03-14$2.75$2.752,000——
1989-03-13$2.63$2.633,600——
1989-03-10$2.88$2.882,400——
1989-03-09$2.88$2.883,200——
1989-03-08$2.88$2.887,700——
1989-03-07$2.75$2.751,500——
1989-03-06$2.88$2.88200——
1989-03-03$2.88$2.881,800——
1989-03-02$2.88$2.883,400——
1989-03-01$2.88$2.88600——
1989-02-28$2.88$2.8814,600——
1989-02-27$2.88$2.887,400——
1989-02-24$2.88$2.882,600——
1989-02-23$2.75$2.7525,500——
1989-02-22$2.88$2.887,700——
1989-02-21$2.88$2.8814,500——
1989-02-17$2.88$2.8818,500——
1989-02-16$2.75$2.754,100——
1989-02-15$2.88$2.882,500——
1989-02-14$2.88$2.8810,200——
1989-02-13$2.88$2.882,500——
1989-02-10$2.88$2.888,200——
1989-02-09$2.88$2.883,200——
1989-02-08$2.75$2.7512,300——
1989-02-07$2.75$2.7511,500——
1989-02-06$2.75$2.753,500——
1989-02-03$2.88$2.886,200——
1989-02-02$2.75$2.758,500——
1989-02-01$2.88$2.882,500——
1989-01-31$2.75$2.7537,400——
1989-01-30$2.75$2.75600——
1989-01-27$2.75$2.754,500——
1989-01-26$2.88$2.881,900——
1989-01-25$2.75$2.752,500——
1989-01-24$2.75$2.751,200——
1989-01-23$2.75$2.75200——
1989-01-20$2.88$2.888,600——
1989-01-19$2.75$2.7518,800——
1989-01-18$2.75$2.759,600——
1989-01-17$2.75$2.752,600——
1989-01-16$3.00$3.002,500——
1989-01-13$2.88$2.8826,700——
1989-01-12$2.75$2.7590,500——
1989-01-11$2.63$2.631,500——
1989-01-10$2.88$2.880——
1989-01-09$2.88$2.883,100——
1989-01-06$2.88$2.886,000——
1989-01-05$2.75$2.7515,800——
1989-01-04$2.63$2.6325,700——
1989-01-03$2.63$2.638,300——