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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$63.35$75.501,062,600——
2016-12-29$66.70$79.49941,900——
2016-12-28$63.85$76.09559,600——
2016-12-27$63.45$75.62472,800——
2016-12-23$62.29$74.23599,100——
2016-12-22$61.88$73.75455,700——
2016-12-21$62.59$74.59591,600——
2016-12-20$61.93$73.80801,100——
2016-12-19$62.00$73.89771,000——
2016-12-16$61.39$73.163,487,700——
2016-12-15$62.47$74.451,473,400——
2016-12-14$66.49$79.24935,400——
2016-12-13$69.29$82.58494,800——
2016-12-12$67.47$80.41683,200——
2016-12-09$67.02$79.87707,700——
2016-12-08$69.18$82.45522,200——
2016-12-07$69.39$82.70689,900——
2016-12-06$69.73$83.10746,300——
2016-12-05$70.96$84.57848,200——
2016-12-02$70.72$84.28664,200——
2016-12-01$68.53$81.67766,000——
2016-11-30$69.64$82.99615,500——
2016-11-29$71.61$85.34616,700——
2016-11-28$70.91$84.51629,500——
2016-11-25$67.94$80.97265,800——
2016-11-23$67.72$80.71738,300——
2016-11-22$70.50$84.02514,400——
2016-11-21$69.70$83.06621,900——
2016-11-18$68.11$81.17553,600——
2016-11-17$68.16$81.23675,900——
2016-11-16$69.48$82.80509,600——
2016-11-15$69.26$82.541,039,600——
2016-11-14$66.38$79.111,350,200——
2016-11-11$65.48$78.041,381,700——
2016-11-10$72.12$85.951,252,800——
2016-11-09$76.47$91.13927,700——
2016-11-08$74.92$89.29551,400——
2016-11-07$75.46$89.93754,700——
2016-11-04$75.82$90.36934,700——
2016-11-03$74.40$88.671,188,100——
2016-11-02$69.09$82.34864,300——
2016-11-01$69.67$83.03657,900——
2016-10-31$68.82$82.02524,500——
2016-10-28$66.06$78.73572,600——
2016-10-27$66.58$79.35455,200——
2016-10-26$68.14$81.21516,300——
2016-10-25$69.26$82.54599,500——
2016-10-24$67.20$80.09620,200——
2016-10-21$68.35$81.46559,000——
2016-10-20$69.97$83.39492,800——
2016-10-19$69.79$83.17822,900——
2016-10-18$68.87$82.08462,600——
2016-10-17$66.90$79.73600,300——
2016-10-14$65.96$78.61485,500——
2016-10-13$66.99$79.84743,800——
2016-10-12$66.27$78.98564,900——
2016-10-11$65.09$77.57667,700——
2016-10-10$66.63$79.41627,100——
2016-10-07$66.12$78.80967,100——
2016-10-06$65.59$78.171,210,700——
2016-10-05$68.87$82.08938,300——
2016-10-04$68.64$81.801,593,800——
2016-10-03$75.49$89.96541,500——
2016-09-30$77.43$92.28554,200——
2016-09-29$78.82$93.93495,600——
2016-09-28$79.65$94.92649,100——
2016-09-27$78.10$92.80616,800——
2016-09-26$80.07$95.14437,200——
2016-09-23$81.42$96.75623,900——
2016-09-22$84.09$99.92891,600——
2016-09-21$85.19$101.231,299,700——
2016-09-20$77.68$92.30541,000——
2016-09-19$77.01$91.51546,700——
2016-09-16$75.56$89.781,061,900——
2016-09-15$76.13$90.46466,500——
2016-09-14$75.86$90.14435,700——
2016-09-13$75.95$90.25623,700——
2016-09-12$78.77$93.60795,500——
2016-09-09$76.06$90.38636,200——
2016-09-08$80.25$95.36494,500——
2016-09-07$82.18$97.65597,200——
2016-09-06$82.49$98.02845,600——
2016-09-02$77.94$92.61664,100——
2016-09-01$75.78$90.041,081,500——
2016-08-31$73.32$87.12824,300——
2016-08-30$73.62$87.481,102,100——
2016-08-29$76.96$91.45414,200——
2016-08-26$75.90$90.19813,500——
2016-08-25$75.73$89.99707,900——
2016-08-24$75.76$90.021,277,000——
2016-08-23$82.73$98.30498,100——
2016-08-22$83.11$98.75531,300——
2016-08-19$83.25$98.92754,500——
2016-08-18$84.36$100.24484,000——
2016-08-17$83.13$98.78684,600——
2016-08-16$83.29$98.97444,200——
2016-08-15$83.41$99.11449,100——
2016-08-12$83.26$98.93476,300——
2016-08-11$84.57$100.49773,200——
2016-08-10$86.02$102.21628,200——
2016-08-09$84.96$100.95482,800——
2016-08-08$84.36$100.24530,000——
2016-08-05$83.44$99.15845,900——
2016-08-04$85.05$101.06455,500——
2016-08-03$85.44$101.52588,800——
2016-08-02$85.24$101.29797,600——
2016-08-01$85.92$102.09625,300——
2016-07-29$84.54$100.45856,400——
2016-07-28$82.14$97.60478,500——
2016-07-27$82.14$97.60695,600——
2016-07-26$80.28$95.39581,000——
2016-07-25$77.58$92.18717,600——
2016-07-22$79.32$94.25308,500——
2016-07-21$78.88$93.73954,000——
2016-07-20$77.22$91.76942,300——
2016-07-19$80.48$95.63597,000——
2016-07-18$81.48$96.82613,100——
2016-07-15$80.54$95.70855,800——
2016-07-14$81.59$96.95843,900——
2016-07-13$81.72$97.10894,200——
2016-07-12$80.36$95.491,465,300——
2016-07-11$83.22$98.891,013,100——
2016-07-08$82.04$97.481,186,000——
2016-07-07$79.36$94.301,770,200——
2016-07-06$78.25$92.982,527,000——
2016-07-05$74.80$88.881,487,700——
2016-07-01$74.47$88.49881,500——
2016-06-30$72.02$85.58759,500——
2016-06-29$70.64$83.94885,100——
2016-06-28$68.89$81.58776,800——
2016-06-27$69.15$81.891,034,300——
2016-06-24$69.17$81.922,066,900——
2016-06-23$66.85$79.17531,700——
2016-06-22$66.50$78.75829,800——
2016-06-21$66.53$78.79585,400——
2016-06-20$67.51$79.95859,500——
2016-06-17$66.49$78.743,364,900——
2016-06-16$65.80$77.921,060,200——
2016-06-15$67.82$80.321,068,400——
2016-06-14$65.05$77.04793,900——
2016-06-13$65.90$78.041,007,500——
2016-06-10$65.56$77.64783,000——
2016-06-09$66.52$78.781,043,300——
2016-06-08$65.34$77.381,148,600——
2016-06-07$62.78$74.35753,800——
2016-06-06$62.64$74.181,041,700——
2016-06-03$61.55$72.891,289,900——
2016-06-02$56.29$66.66487,100——
2016-06-01$56.27$66.64601,100——
2016-05-31$56.13$66.47860,900——
2016-05-27$55.02$65.16887,700——
2016-05-26$55.85$66.14518,300——
2016-05-25$56.06$66.39988,700——
2016-05-24$54.03$63.99845,100——
2016-05-23$55.85$66.14692,500——
2016-05-20$55.45$65.67679,300——
2016-05-19$55.22$65.401,170,000——
2016-05-18$54.17$64.151,354,200——
2016-05-17$57.46$68.051,569,700——
2016-05-16$58.79$69.62602,100——
2016-05-13$57.73$68.37550,200——
2016-05-12$57.57$68.18559,000——
2016-05-11$58.59$69.39826,000——
2016-05-10$57.70$68.33660,000——
2016-05-09$56.14$66.481,048,700——
2016-05-06$59.81$70.831,009,500——
2016-05-05$59.56$70.54915,300——
2016-05-04$58.72$69.54913,600——
2016-05-03$60.37$71.49706,900——
2016-05-02$61.58$72.93946,800——
2016-04-29$62.62$74.161,154,700——
2016-04-28$60.22$71.321,069,000——
2016-04-27$58.23$68.96881,000——
2016-04-26$57.40$67.98580,900——
2016-04-25$56.04$66.37739,400——
2016-04-22$56.24$66.60973,600——
2016-04-21$57.59$68.20704,100——
2016-04-20$56.81$67.281,062,700——
2016-04-19$57.50$68.10839,600——
2016-04-18$54.99$65.12646,100——
2016-04-15$54.35$64.37826,400——
2016-04-14$53.27$63.091,047,600——
2016-04-13$55.17$65.34704,600——
2016-04-12$55.93$66.24726,600——
2016-04-11$55.64$65.891,123,100——
2016-04-08$52.75$62.47685,200——
2016-04-07$51.61$61.12938,800——
2016-04-06$50.25$59.51927,700——
2016-04-05$51.56$61.06916,200——
2016-04-04$49.97$59.18617,300——
2016-04-01$51.57$61.07607,000——
2016-03-31$51.29$60.74590,700——
2016-03-30$51.98$61.56763,200——
2016-03-29$52.03$61.35769,600——
2016-03-28$49.50$58.36582,300——
2016-03-24$50.19$59.18575,300——
2016-03-23$49.18$57.98892,300——
2016-03-22$51.67$60.92636,800——
2016-03-21$52.27$61.63707,400——
2016-03-18$51.69$60.941,808,800——
2016-03-17$50.97$60.101,233,800——
2016-03-16$50.56$59.611,105,800——
2016-03-15$47.59$56.11865,100——
2016-03-14$47.11$55.541,260,700——
2016-03-11$49.67$58.561,185,900——
2016-03-10$49.88$58.811,248,300——
2016-03-09$48.07$56.681,124,400——
2016-03-08$48.02$56.621,124,800——
2016-03-07$50.22$59.211,158,400——
2016-03-04$48.50$57.182,066,500——
2016-03-03$49.48$58.342,043,400——
2016-03-02$46.87$55.26943,500——
2016-03-01$44.99$53.04930,800——
2016-02-29$46.37$54.67914,300——
2016-02-26$44.82$52.841,325,200——
2016-02-25$44.49$52.461,323,900——
2016-02-24$44.82$52.841,342,700——
2016-02-23$44.29$52.22955,100——
2016-02-22$44.41$52.36900,100——
2016-02-19$43.35$51.111,102,000——
2016-02-18$44.31$52.241,456,500——
2016-02-17$41.53$48.971,270,800——
2016-02-16$39.82$46.951,961,800——
2016-02-12$41.74$49.211,038,400——
2016-02-11$40.45$47.692,055,300——
2016-02-10$39.01$45.992,085,400——
2016-02-09$38.11$44.932,458,900——
2016-02-08$40.96$48.291,904,800——
2016-02-05$39.22$46.242,392,600——
2016-02-04$35.94$42.373,017,200——
2016-02-03$31.85$37.551,499,900——
2016-02-02$29.81$35.15869,000——
2016-02-01$30.88$36.411,030,500——
2016-01-29$29.79$35.12895,600——
2016-01-28$28.76$33.911,225,000——
2016-01-27$30.10$35.491,734,900——
2016-01-26$28.86$34.031,629,800——
2016-01-25$27.28$32.16726,500——
2016-01-22$26.44$31.171,605,600——
2016-01-21$25.79$30.412,374,500——
2016-01-20$25.33$29.862,971,200——
2016-01-19$27.08$31.931,759,000——
2016-01-15$28.38$33.461,568,200——
2016-01-14$29.20$34.431,879,100——
2016-01-13$30.76$36.271,387,800——
2016-01-12$31.02$36.572,096,300——
2016-01-11$33.44$39.431,691,100——
2016-01-08$37.59$44.321,158,600——
2016-01-07$38.74$45.681,081,100——
2016-01-06$37.02$43.65639,200——
2016-01-05$36.49$42.75588,600——
2016-01-04$37.18$43.56719,200——