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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$122.25$150.95482,000——
2019-12-30$123.10$152.00358,900——
2019-12-27$121.41$149.91283,600——
2019-12-26$121.54$150.07314,100——
2019-12-24$120.55$148.85253,700——
2019-12-23$117.94$145.63450,100——
2019-12-20$114.65$141.561,023,800——
2019-12-19$115.32$142.39271,100——
2019-12-18$115.77$142.95533,000——
2019-12-17$114.35$141.19405,900——
2019-12-16$114.66$141.58478,200——
2019-12-13$115.82$143.01271,900——
2019-12-12$114.31$141.14375,200——
2019-12-11$115.98$143.21435,300——
2019-12-10$113.57$140.23301,200——
2019-12-09$113.80$140.51330,500——
2019-12-06$113.65$140.33571,900——
2019-12-05$117.96$145.65433,900——
2019-12-04$117.23$144.75320,300——
2019-12-03$118.22$145.97460,100——
2019-12-02$117.28$144.81428,500——
2019-11-29$117.27$144.80184,800——
2019-11-27$117.14$144.64292,700——
2019-11-26$117.20$144.71363,700——
2019-11-25$115.34$142.42335,200——
2019-11-22$117.05$144.53259,900——
2019-11-21$117.44$145.01417,800——
2019-11-20$119.54$147.60515,800——
2019-11-19$117.79$145.44537,100——
2019-11-18$116.53$143.89452,400——
2019-11-15$115.18$142.22517,700——
2019-11-14$113.89$140.63630,800——
2019-11-13$113.66$140.34481,000——
2019-11-12$112.71$139.17539,900——
2019-11-11$112.27$138.63510,500——
2019-11-08$113.56$140.22889,000——
2019-11-07$113.75$140.451,303,400——
2019-11-06$109.48$135.18825,900——
2019-11-05$110.74$136.74746,400——
2019-11-04$111.11$137.19698,500——
2019-11-01$114.02$140.79571,600——
2019-10-31$115.44$142.541,047,200——
2019-10-30$114.10$140.881,343,100——
2019-10-29$120.89$149.27401,800——
2019-10-28$119.58$147.65448,300——
2019-10-25$120.48$148.76550,500——
2019-10-24$121.20$149.65611,400——
2019-10-23$118.44$146.24402,100——
2019-10-22$118.72$146.59383,900——
2019-10-21$118.68$146.54455,000——
2019-10-18$121.86$150.47497,500——
2019-10-17$120.44$148.71591,200——
2019-10-16$118.15$145.89828,900——
2019-10-15$116.40$143.721,345,500——
2019-10-14$125.00$154.34363,900——
2019-10-11$123.80$152.86753,800——
2019-10-10$131.00$161.75396,100——
2019-10-09$129.88$160.37399,600——
2019-10-08$130.02$160.54405,400——
2019-10-07$127.41$157.32375,400——
2019-10-04$128.86$159.11463,000——
2019-10-03$125.26$154.66477,500——
2019-10-02$126.41$155.76516,400——
2019-10-01$123.96$152.74544,300——
2019-09-30$123.21$151.81487,500——
2019-09-27$125.59$154.75534,600——
2019-09-26$127.36$156.93437,600——
2019-09-25$128.18$157.94499,000——
2019-09-24$130.69$161.03566,300——
2019-09-23$129.93$160.09596,400——
2019-09-20$127.47$157.061,130,500——
2019-09-19$124.81$153.79405,300——
2019-09-18$124.06$152.86622,200——
2019-09-17$125.62$154.78627,200——
2019-09-16$121.65$149.89666,100——
2019-09-13$121.12$149.24623,900——
2019-09-12$123.13$151.72665,700——
2019-09-11$124.24$153.08627,900——
2019-09-10$124.26$153.11644,000——
2019-09-09$124.87$153.86839,800——
2019-09-06$129.98$160.16934,400——
2019-09-05$135.05$166.40813,700——
2019-09-04$138.65$170.84513,300——
2019-09-03$136.51$168.20638,500——
2019-08-30$133.38$164.35317,900——
2019-08-29$132.64$163.43599,600——
2019-08-28$136.01$167.59508,700——
2019-08-27$134.97$166.30567,100——
2019-08-26$131.67$162.24618,200——
2019-08-23$129.35$159.38639,800——
2019-08-22$126.71$156.13392,200——
2019-08-21$127.88$157.57567,300——
2019-08-20$127.52$157.13325,900——
2019-08-19$125.52$154.66773,000——
2019-08-16$124.64$153.58685,400——
2019-08-15$125.03$154.06565,700——
2019-08-14$123.46$152.12739,200——
2019-08-13$124.60$153.531,139,900——
2019-08-12$128.13$157.88682,600——
2019-08-09$129.03$158.99751,100——
2019-08-08$126.61$156.00900,700——
2019-08-07$121.72$149.98991,600——
2019-08-06$119.60$147.37511,800——
2019-08-05$119.06$146.70643,200——
2019-08-02$116.47$143.51558,400——
2019-08-01$118.65$146.20673,100——
2019-07-31$114.45$141.02824,300——
2019-07-30$119.46$147.19357,800——
2019-07-29$119.19$146.86377,900——
2019-07-26$117.86$145.22323,800——
2019-07-25$117.21$144.42461,500——
2019-07-24$118.56$146.09478,800——
2019-07-23$118.16$145.59508,100——
2019-07-22$118.65$146.20427,700——
2019-07-19$117.79$145.14669,300——
2019-07-18$117.50$144.78820,700——
2019-07-17$113.42$139.75483,300——
2019-07-16$109.56$135.00485,300——
2019-07-15$110.81$136.54327,400——
2019-07-12$109.97$135.50436,900——
2019-07-11$108.37$133.53455,100——
2019-07-10$108.12$133.22430,800——
2019-07-09$106.83$131.63617,200——
2019-07-08$104.93$129.29348,800——
2019-07-05$104.68$128.98374,300——
2019-07-03$104.59$128.87332,200——
2019-07-02$103.55$127.26467,300——
2019-07-01$101.28$124.47445,300——
2019-06-28$102.49$125.96709,200——
2019-06-27$101.96$125.31293,700——
2019-06-26$102.39$125.84472,800——
2019-06-25$101.26$124.45607,200——
2019-06-24$101.03$124.17462,800——
2019-06-21$99.11$121.81796,400——
2019-06-20$99.77$122.62596,600——
2019-06-19$98.06$120.52446,100——
2019-06-18$96.57$118.69306,300——
2019-06-17$95.30$117.12350,500——
2019-06-14$95.10$116.88342,100——
2019-06-13$94.57$116.23285,600——
2019-06-12$93.65$115.10406,400——
2019-06-11$92.40$113.56278,100——
2019-06-10$92.30$113.44444,800——
2019-06-07$94.30$115.90490,600——
2019-06-06$93.57$115.00513,000——
2019-06-05$92.26$113.39517,000——
2019-06-04$90.42$111.13441,300——
2019-06-03$90.00$110.61414,400——
2019-05-31$87.99$108.14478,300——
2019-05-30$85.56$105.15277,900——
2019-05-29$84.56$103.92247,100——
2019-05-28$85.02$104.49330,900——
2019-05-24$86.23$105.98269,600——
2019-05-23$85.04$104.51515,400——
2019-05-22$83.91$103.13207,000——
2019-05-21$84.45$103.79259,100——
2019-05-20$83.99$103.22236,800——
2019-05-17$84.62$104.00328,300——
2019-05-16$83.51$102.63263,800——
2019-05-15$84.44$103.78347,000——
2019-05-14$83.68$102.84327,200——
2019-05-13$84.16$103.43419,600——
2019-05-10$82.92$101.91375,400——
2019-05-09$83.09$102.12387,900——
2019-05-08$82.44$101.32328,700——
2019-05-07$83.27$102.34406,700——
2019-05-06$81.61$100.30451,500——
2019-05-03$81.32$99.94678,100——
2019-05-02$81.60$100.29740,200——
2019-05-01$84.45$103.79424,100——
2019-04-30$87.06$107.00248,100——
2019-04-29$86.83$106.71327,200——
2019-04-26$88.62$108.91306,400——
2019-04-25$86.74$106.60266,300——
2019-04-24$86.94$106.85355,900——
2019-04-23$86.80$106.68330,800——
2019-04-22$87.20$107.17489,200——
2019-04-18$89.71$110.25381,700——
2019-04-17$90.28$110.95463,500——
2019-04-16$91.48$112.43368,900——
2019-04-15$92.79$114.04321,000——
2019-04-12$92.56$113.76335,300——
2019-04-11$92.52$113.71299,400——
2019-04-10$93.25$114.61254,000——
2019-04-09$93.52$114.94284,700——
2019-04-08$93.88$115.38292,700——
2019-04-05$92.98$114.27242,600——
2019-04-04$92.69$113.92344,400——
2019-04-03$91.78$112.47328,700——
2019-04-02$91.46$112.08417,700——
2019-04-01$90.96$111.47341,400——
2019-03-29$90.93$111.43482,200——
2019-03-28$91.76$112.45621,800——
2019-03-27$92.75$113.66327,100——
2019-03-26$94.34$115.61380,800——
2019-03-25$93.25$114.27421,300——
2019-03-22$92.06$112.82255,800——
2019-03-21$92.24$113.04330,200——
2019-03-20$91.48$112.11360,000——
2019-03-19$90.32$110.68363,800——
2019-03-18$89.86$110.12360,800——
2019-03-15$90.65$111.09733,500——
2019-03-14$90.19$110.52446,800——
2019-03-13$91.62$112.28498,200——
2019-03-12$90.89$111.38600,900——
2019-03-11$89.47$109.64488,200——
2019-03-08$89.26$109.38484,800——
2019-03-07$87.27$106.95338,200——
2019-03-06$87.10$106.74438,700——
2019-03-05$87.99$107.83557,600——
2019-03-04$87.64$107.40434,000——
2019-03-01$87.37$107.07312,400——
2019-02-28$88.41$108.34352,800——
2019-02-27$89.21$109.32400,200——
2019-02-26$89.45$109.62484,200——
2019-02-25$89.31$109.45576,600——
2019-02-22$89.98$110.27379,200——
2019-02-21$89.89$110.16677,400——
2019-02-20$89.49$109.67565,700——
2019-02-19$89.30$109.43471,600——
2019-02-15$87.19$106.85759,000——
2019-02-14$87.47$107.19446,800——
2019-02-13$86.98$106.59327,800——
2019-02-12$87.51$107.24432,500——
2019-02-11$86.38$105.86327,800——
2019-02-08$86.87$106.46411,300——
2019-02-07$85.30$104.53618,400——
2019-02-06$87.81$107.61620,500——
2019-02-05$87.91$107.73631,900——
2019-02-04$87.52$107.25256,100——
2019-02-01$86.87$106.46519,300——
2019-01-31$87.37$107.07422,400——
2019-01-30$85.75$105.08374,400——
2019-01-29$84.89$104.03423,700——
2019-01-28$83.03$101.75266,800——
2019-01-25$83.20$101.96437,200——
2019-01-24$81.00$99.26595,400——
2019-01-23$81.74$100.17596,100——
2019-01-22$81.92$100.39728,600——
2019-01-18$82.37$100.94509,200——
2019-01-17$82.83$101.50498,300——
2019-01-16$82.35$100.92482,500——
2019-01-15$81.38$99.73558,200——
2019-01-14$83.75$102.63462,900——
2019-01-11$84.21$103.20384,200——
2019-01-10$83.36$102.15479,000——
2019-01-09$84.41$103.44503,700——
2019-01-08$84.88$104.02443,300——
2019-01-07$84.32$103.33426,300——
2019-01-04$84.72$103.82524,100——
2019-01-03$84.91$104.05529,000——
2019-01-02$84.64$103.40635,200——