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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$81.36$91.28576,600——
2012-12-28$79.06$88.70478,700——
2012-12-27$80.10$89.86573,100——
2012-12-26$78.52$88.09388,900——
2012-12-24$78.53$88.10266,100——
2012-12-21$78.95$88.572,684,300——
2012-12-20$78.53$88.10989,700——
2012-12-19$78.23$87.77920,200——
2012-12-18$79.47$89.16710,600——
2012-12-17$81.50$91.43648,600——
2012-12-14$80.84$90.69683,400——
2012-12-13$80.81$90.66687,800——
2012-12-12$83.64$93.84980,900——
2012-12-11$81.42$91.34812,400——
2012-12-10$81.41$91.33698,100——
2012-12-07$80.29$90.08431,600——
2012-12-06$81.14$91.03493,900——
2012-12-05$79.68$89.39682,200——
2012-12-04$81.74$91.70478,100——
2012-12-03$81.63$91.58678,800——
2012-11-30$80.76$90.602,449,400——
2012-11-29$83.99$94.23483,600——
2012-11-28$82.81$92.90575,200——
2012-11-27$82.85$92.95488,100——
2012-11-26$83.41$93.58974,400——
2012-11-23$84.77$95.10336,700——
2012-11-21$83.33$93.49402,900——
2012-11-20$82.44$92.49508,700——
2012-11-19$83.57$93.76648,500——
2012-11-16$80.95$90.82908,900——
2012-11-15$80.34$90.131,936,700——
2012-11-14$85.39$95.80872,000——
2012-11-13$86.60$97.16897,200——
2012-11-12$87.22$97.85471,500——
2012-11-09$88.12$98.86714,500——
2012-11-08$89.65$100.58706,600——
2012-11-07$88.04$98.77837,200——
2012-11-06$87.75$98.45679,600——
2012-11-05$85.81$96.27667,000——
2012-11-02$84.84$95.18886,400——
2012-11-01$88.08$98.82912,000——
2012-10-31$88.17$98.921,145,500——
2012-10-26$84.85$95.19709,800——
2012-10-25$85.55$95.98777,700——
2012-10-24$85.19$95.571,704,000——
2012-10-23$85.83$96.291,177,400——
2012-10-22$87.10$97.721,182,800——
2012-10-19$86.58$97.131,337,500——
2012-10-18$86.20$96.711,133,300——
2012-10-17$89.10$99.961,033,900——
2012-10-16$89.95$100.911,298,200——
2012-10-15$88.22$98.971,927,300——
2012-10-12$88.60$99.401,556,700——
2012-10-11$91.40$102.543,236,900——
2012-10-10$95.26$106.87411,700——
2012-10-09$94.16$105.64734,400——
2012-10-08$96.36$108.11530,900——
2012-10-05$98.32$110.30519,900——
2012-10-04$99.50$111.63528,200——
2012-10-03$97.35$109.22544,500——
2012-10-02$98.18$109.98640,200——
2012-10-01$98.40$110.231,101,100——
2012-09-28$99.83$111.831,296,300——
2012-09-27$98.63$110.48937,600——
2012-09-26$94.05$105.351,032,900——
2012-09-25$93.68$104.94943,100——
2012-09-24$96.53$108.13934,900——
2012-09-21$97.27$108.962,328,800——
2012-09-20$94.27$105.60756,100——
2012-09-19$93.86$105.14951,900——
2012-09-18$95.01$106.43786,600——
2012-09-17$93.49$104.731,157,900——
2012-09-14$94.55$105.911,043,300——
2012-09-13$91.64$102.651,066,500——
2012-09-12$86.96$97.41894,700——
2012-09-11$87.60$98.13854,200——
2012-09-10$88.28$98.89603,600——
2012-09-07$90.42$101.29632,100——
2012-09-06$90.16$101.00864,000——
2012-09-05$89.09$99.80622,400——
2012-09-04$88.02$98.60782,100——
2012-08-31$88.02$98.60949,600——
2012-08-30$84.18$94.30304,600——
2012-08-29$84.23$94.35463,900——
2012-08-28$84.22$94.34536,200——
2012-08-27$84.31$94.44534,100——
2012-08-24$84.52$94.68896,400——
2012-08-23$84.44$94.59944,200——
2012-08-22$83.19$93.19673,000——
2012-08-21$81.52$91.321,181,200——
2012-08-20$78.48$87.91312,000——
2012-08-17$78.04$87.42462,500——
2012-08-16$77.58$86.90617,900——
2012-08-15$75.64$84.73251,200——
2012-08-14$75.23$84.27353,900——
2012-08-13$75.32$84.37545,000——
2012-08-10$75.50$84.571,129,100——
2012-08-09$76.78$86.01894,400——
2012-08-08$78.79$88.26385,800——
2012-08-07$79.20$88.72309,500——
2012-08-06$78.81$88.28506,600——
2012-08-03$77.60$86.93480,900——
2012-08-02$77.00$86.25749,900——
2012-08-01$76.00$85.13630,400——
2012-07-31$75.68$84.78483,000——
2012-07-30$77.06$86.32657,100——
2012-07-27$75.55$84.63604,200——
2012-07-26$73.33$82.14874,600——
2012-07-25$75.30$84.35647,900——
2012-07-24$73.52$82.36497,800——
2012-07-23$72.88$81.64530,400——
2012-07-20$74.21$83.13801,000——
2012-07-19$72.47$81.18343,600——
2012-07-18$72.85$81.61416,600——
2012-07-17$73.60$82.45621,200——
2012-07-16$73.49$82.32543,300——
2012-07-13$74.58$83.54627,200——
2012-07-12$73.58$82.421,024,400——
2012-07-11$73.32$82.131,079,900——
2012-07-10$74.96$83.971,147,300——
2012-07-09$77.80$87.15664,600——
2012-07-06$77.01$86.26543,700——
2012-07-05$77.33$86.621,064,100——
2012-07-03$79.78$89.37588,200——
2012-07-02$78.70$87.99439,300——
2012-06-29$78.40$87.65646,700——
2012-06-28$76.90$85.98705,500——
2012-06-27$77.20$86.31585,600——
2012-06-26$77.12$86.22646,000——
2012-06-25$76.25$85.25752,400——
2012-06-22$75.56$84.48896,600——
2012-06-21$75.94$84.90968,300——
2012-06-20$78.07$87.291,462,100——
2012-06-19$79.29$88.65606,100——
2012-06-18$79.49$88.871,237,200——
2012-06-15$77.49$86.642,973,300——
2012-06-14$78.01$87.222,585,000——
2012-06-13$79.64$89.041,039,000——
2012-06-12$80.19$89.66842,900——
2012-06-11$78.47$87.73844,400——
2012-06-08$79.11$88.451,048,800——
2012-06-07$77.34$86.471,653,200——
2012-06-06$78.68$87.971,962,200——
2012-06-05$77.56$86.721,557,100——
2012-06-04$77.00$86.099,316,900——
2012-06-01$74.75$83.572,114,700——
2012-05-31$67.64$75.62845,800——
2012-05-30$68.70$76.811,044,000——
2012-05-29$69.10$77.26716,800——
2012-05-25$69.03$77.18447,600——
2012-05-24$69.06$77.21778,600——
2012-05-23$67.62$75.601,023,700——
2012-05-22$67.01$74.921,013,800——
2012-05-21$67.01$74.921,115,800——
2012-05-18$62.76$70.17949,100——
2012-05-17$63.40$70.88979,400——
2012-05-16$61.73$69.02883,100——
2012-05-15$61.25$68.481,567,700——
2012-05-14$61.72$69.011,368,300——
2012-05-11$63.20$70.661,471,200——
2012-05-10$60.60$67.75595,000——
2012-05-09$59.95$67.03815,500——
2012-05-08$58.66$65.58646,900——
2012-05-07$60.17$67.27470,500——
2012-05-04$61.07$68.28577,500——
2012-05-03$59.16$66.14779,900——
2012-05-02$61.03$68.23361,000——
2012-05-01$61.74$69.03295,000——
2012-04-30$61.96$69.27444,800——
2012-04-27$62.01$69.33416,500——
2012-04-26$61.37$68.61378,200——
2012-04-25$60.92$68.11532,300——
2012-04-24$59.25$66.24400,100——
2012-04-23$59.09$66.07636,500——
2012-04-20$60.28$67.40339,600——
2012-04-19$60.67$67.83294,900——
2012-04-18$60.60$67.75437,800——
2012-04-17$60.77$67.94822,000——
2012-04-16$60.42$67.55868,600——
2012-04-13$63.93$71.48562,700——
2012-04-12$63.69$71.21462,200——
2012-04-11$62.16$69.50400,400——
2012-04-10$63.11$70.56670,900——
2012-04-09$61.24$68.47363,100——
2012-04-05$61.48$68.74833,900——
2012-04-04$62.89$70.311,069,600——
2012-04-03$66.48$74.33757,800——
2012-04-02$67.46$75.26698,500——
2012-03-30$65.22$72.76369,400——
2012-03-29$64.36$71.80609,800——
2012-03-28$64.75$72.23588,400——
2012-03-27$64.70$72.18505,400——
2012-03-26$64.50$71.95415,200——
2012-03-23$63.84$71.22591,200——
2012-03-22$63.20$70.50526,900——
2012-03-21$63.97$71.36586,600——
2012-03-20$63.60$70.95580,600——
2012-03-19$63.00$70.28610,200——
2012-03-16$63.57$70.921,290,000——
2012-03-15$64.24$71.66844,000——
2012-03-14$65.21$72.751,032,300——
2012-03-13$66.64$74.34556,500——
2012-03-12$66.05$73.68346,400——
2012-03-09$66.97$74.71368,100——
2012-03-08$67.02$74.76351,100——
2012-03-07$66.74$74.45450,900——
2012-03-06$66.32$73.98924,700——
2012-03-05$67.80$75.63572,200——
2012-03-02$69.61$77.65445,500——
2012-03-01$70.08$78.18480,800——
2012-02-29$69.45$77.48972,900——
2012-02-28$72.32$80.68328,000——
2012-02-27$71.14$79.36292,100——
2012-02-24$71.59$79.86407,200——
2012-02-23$71.93$80.24668,800——
2012-02-22$71.49$79.75734,200——
2012-02-21$70.57$78.72888,000——
2012-02-17$69.79$77.85599,200——
2012-02-16$71.62$79.90667,100——
2012-02-15$69.69$77.74463,400——
2012-02-14$69.73$77.79759,300——
2012-02-13$70.82$79.00422,700——
2012-02-10$70.39$78.52742,600——
2012-02-09$70.29$78.41518,900——
2012-02-08$70.97$79.17689,000——
2012-02-07$72.23$80.58677,100——
2012-02-06$73.02$81.46624,300——
2012-02-03$73.49$81.981,184,000——
2012-02-02$76.63$85.49737,800——
2012-02-01$77.34$86.28846,500——
2012-01-31$76.12$84.921,601,800——
2012-01-30$76.28$85.09791,000——
2012-01-27$75.42$84.14579,500——
2012-01-26$74.02$82.571,498,000——
2012-01-25$71.79$80.091,220,900——
2012-01-24$67.83$75.67369,300——
2012-01-23$68.06$75.92654,800——
2012-01-20$67.51$75.31781,100——
2012-01-19$67.70$75.52542,900——
2012-01-18$68.39$76.29434,800——
2012-01-17$68.26$76.15620,300——
2012-01-13$67.92$75.77800,900——
2012-01-12$68.26$76.15788,900——
2012-01-11$68.63$76.562,725,200——
2012-01-10$70.92$79.12543,600——
2012-01-09$70.34$78.47402,800——
2012-01-06$69.57$77.61512,600——
2012-01-05$68.65$76.58384,100——
2012-01-04$68.46$76.37492,000——
2012-01-03$69.53$77.40600,900——