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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$106.36$132.64328,400——
2020-12-30$108.20$134.94285,200——
2020-12-29$107.55$134.13367,800——
2020-12-28$106.80$133.19276,000——
2020-12-24$108.65$135.50135,300——
2020-12-23$108.75$135.62306,300——
2020-12-22$109.15$136.12375,200——
2020-12-21$110.41$137.69534,900——
2020-12-18$111.84$139.481,187,100——
2020-12-17$115.36$143.87511,000——
2020-12-16$110.43$137.72563,500——
2020-12-15$108.90$135.81437,500——
2020-12-14$107.11$133.58497,100——
2020-12-11$109.26$136.26192,100——
2020-12-10$110.44$137.73249,700——
2020-12-09$111.07$138.52287,600——
2020-12-08$112.68$140.52386,300——
2020-12-07$112.67$140.51456,800——
2020-12-04$110.27$137.52303,900——
2020-12-03$110.76$138.13286,900——
2020-12-02$111.95$139.61307,000——
2020-12-01$112.50$140.30409,000——
2020-11-30$110.47$137.77509,900——
2020-11-27$109.97$137.14272,900——
2020-11-25$109.50$136.56431,400——
2020-11-24$107.50$134.06635,800——
2020-11-23$109.60$136.68503,300——
2020-11-20$109.97$137.14647,500——
2020-11-19$109.83$136.97437,400——
2020-11-18$111.98$139.65414,300——
2020-11-17$115.84$144.46303,600——
2020-11-16$118.50$147.78250,700——
2020-11-13$118.69$148.02221,300——
2020-11-12$116.99$145.90356,900——
2020-11-11$116.75$145.60414,000——
2020-11-10$117.36$146.36531,900——
2020-11-09$120.40$150.15520,700——
2020-11-06$126.17$157.35347,600——
2020-11-05$122.93$153.31711,600——
2020-11-04$121.87$151.98333,700——
2020-11-03$121.69$151.76230,700——
2020-11-02$121.46$151.47367,700——
2020-10-30$118.81$148.17343,000——
2020-10-29$118.36$147.61303,600——
2020-10-28$116.62$145.44534,900——
2020-10-27$121.33$151.31190,200——
2020-10-26$120.19$149.89188,500——
2020-10-23$121.99$152.13256,700——
2020-10-22$121.78$151.87316,100——
2020-10-21$121.60$151.65249,300——
2020-10-20$121.20$151.15259,000——
2020-10-19$119.60$149.15254,600——
2020-10-16$122.47$152.73242,000——
2020-10-15$123.84$154.44220,500——
2020-10-14$124.76$155.59243,300——
2020-10-13$123.91$154.53299,500——
2020-10-12$123.30$153.77307,800——
2020-10-09$121.49$151.51407,900——
2020-10-08$118.77$148.12319,600——
2020-10-07$117.46$146.48344,800——
2020-10-06$117.30$146.28335,300——
2020-10-05$120.40$150.15691,000——
2020-10-02$119.40$148.90341,800——
2020-10-01$120.42$150.18346,600——
2020-09-30$120.17$149.51374,800——
2020-09-29$119.98$149.28284,200——
2020-09-28$119.20$148.31282,100——
2020-09-25$118.08$146.91325,700——
2020-09-24$119.53$148.72419,800——
2020-09-23$115.91$144.21470,100——
2020-09-22$123.21$153.30347,500——
2020-09-21$122.64$152.59546,500——
2020-09-18$123.47$153.62973,900——
2020-09-17$128.09$159.37329,900——
2020-09-16$130.61$162.50371,800——
2020-09-15$130.23$162.03335,500——
2020-09-14$130.95$162.93602,400——
2020-09-11$130.45$162.30287,600——
2020-09-10$130.76$162.69336,100——
2020-09-09$132.74$165.15361,700——
2020-09-08$128.57$159.97419,600——
2020-09-04$130.56$162.44872,900——
2020-09-03$133.98$166.70327,200——
2020-09-02$134.00$166.72380,900——
2020-09-01$133.17$165.69346,600——
2020-08-31$136.32$169.61287,100——
2020-08-28$135.44$168.51321,500——
2020-08-27$134.92$167.87297,000——
2020-08-26$136.79$170.19359,300——
2020-08-25$135.27$168.30414,600——
2020-08-24$136.19$169.45370,800——
2020-08-21$137.81$171.46377,800——
2020-08-20$139.34$173.37338,000——
2020-08-19$137.43$170.99496,600——
2020-08-18$139.84$173.99617,100——
2020-08-17$137.45$171.01358,600——
2020-08-14$131.35$163.42328,800——
2020-08-13$132.92$165.38361,600——
2020-08-12$129.77$161.46503,500——
2020-08-11$130.18$161.97652,400——
2020-08-10$137.52$171.10319,700——
2020-08-07$139.19$173.18497,000——
2020-08-06$142.80$177.67425,200——
2020-08-05$145.33$180.82568,400——
2020-08-04$143.49$178.53561,300——
2020-08-03$140.41$174.70393,600——
2020-07-31$139.93$174.10458,400——
2020-07-30$136.54$169.88352,000——
2020-07-29$139.95$174.12379,500——
2020-07-28$140.19$174.42432,000——
2020-07-27$140.71$175.07455,700——
2020-07-24$136.25$169.52413,300——
2020-07-23$134.20$166.97602,100——
2020-07-22$134.66$167.54334,000——
2020-07-21$132.48$164.83458,700——
2020-07-20$132.83$165.27390,800——
2020-07-17$129.94$161.67478,800——
2020-07-16$124.94$155.45298,400——
2020-07-15$126.95$157.95394,000——
2020-07-14$125.90$156.64420,400——
2020-07-13$121.14$150.72547,700——
2020-07-10$127.63$158.80548,200——
2020-07-09$126.30$157.14427,700——
2020-07-08$126.75$157.70535,100——
2020-07-07$124.87$155.36844,600——
2020-07-06$122.54$152.46365,800——
2020-07-02$121.05$150.61337,100——
2020-07-01$123.41$153.55393,400——
2020-06-30$124.32$154.33534,600——
2020-06-29$120.33$149.38316,600——
2020-06-26$117.50$145.861,103,200——
2020-06-25$119.13$147.89323,600——
2020-06-24$118.37$146.94532,600——
2020-06-23$119.58$148.45619,100——
2020-06-22$118.25$146.79506,500——
2020-06-19$115.01$142.77768,900——
2020-06-18$112.34$139.46555,700——
2020-06-17$115.57$143.47505,800——
2020-06-16$117.24$145.54430,600——
2020-06-15$121.01$150.22642,800——
2020-06-12$120.35$149.40419,900——
2020-06-11$122.19$151.69608,800——
2020-06-10$128.31$159.28639,800——
2020-06-09$122.25$151.76543,700——
2020-06-08$122.23$151.74465,500——
2020-06-05$122.52$152.10488,100——
2020-06-04$126.19$156.65597,100——
2020-06-03$125.86$156.24717,300——
2020-06-02$130.47$161.96438,500——
2020-06-01$135.11$167.72367,800——
2020-05-29$133.20$165.35963,000——
2020-05-28$131.66$163.44507,800——
2020-05-27$132.61$164.62746,900——
2020-05-26$132.46$164.43450,500——
2020-05-22$136.96$170.02659,800——
2020-05-21$136.73$169.74673,900——
2020-05-20$135.99$168.82533,300——
2020-05-19$137.08$170.17480,100——
2020-05-18$134.28$166.69630,500——
2020-05-15$134.00$166.351,067,600——
2020-05-14$129.18$160.36580,700——
2020-05-13$128.19$159.13636,500——
2020-05-12$128.81$159.90732,400——
2020-05-11$132.84$164.91612,100——
2020-05-08$136.43$169.36721,900——
2020-05-07$135.97$168.791,043,600——
2020-05-06$126.62$157.18559,700——
2020-05-05$128.44$159.44462,600——
2020-05-04$125.21$155.43745,600——
2020-05-01$125.86$156.24853,900——
2020-04-30$122.53$152.11814,400——
2020-04-29$130.40$161.88946,400——
2020-04-28$125.93$156.33654,000——
2020-04-27$126.34$156.84793,700——
2020-04-24$125.43$155.71972,900——
2020-04-23$122.97$152.651,090,300——
2020-04-22$116.66$144.82717,100——
2020-04-21$109.21$135.57690,900——
2020-04-20$111.60$138.54809,300——
2020-04-17$107.81$133.831,166,900——
2020-04-16$111.73$138.70681,300——
2020-04-15$104.81$130.11851,900——
2020-04-14$105.21$130.61883,500——
2020-04-13$105.02$130.37718,700——
2020-04-09$105.04$130.40934,000——
2020-04-08$94.89$117.80498,100——
2020-04-07$93.91$116.58579,400——
2020-04-06$94.80$117.68665,000——
2020-04-03$93.50$116.07676,200——
2020-04-02$92.78$115.18708,400——
2020-04-01$91.33$113.03845,600——
2020-03-31$87.71$108.55853,100——
2020-03-30$91.68$113.46819,000——
2020-03-27$90.56$112.08779,600——
2020-03-26$92.48$114.45994,700——
2020-03-25$93.12$115.241,020,800——
2020-03-24$95.35$118.001,279,500——
2020-03-23$76.97$95.26748,700——
2020-03-20$71.62$88.641,204,300——
2020-03-19$74.41$92.091,358,300——
2020-03-18$69.64$86.191,130,600——
2020-03-17$88.63$109.691,368,500——
2020-03-16$81.43$100.781,512,200——
2020-03-13$71.77$88.821,248,800——
2020-03-12$80.89$100.111,741,500——
2020-03-11$88.02$108.931,617,300——
2020-03-10$97.36$120.491,083,200——
2020-03-09$98.84$122.32692,600——
2020-03-06$104.64$129.50823,600——
2020-03-05$106.59$131.91654,600——
2020-03-04$104.12$128.86509,800——
2020-03-03$103.11$127.61731,400——
2020-03-02$100.05$123.82852,000——
2020-02-28$96.47$119.391,576,200——
2020-02-27$101.73$125.901,301,900——
2020-02-26$107.20$132.67805,500——
2020-02-25$107.34$132.84727,500——
2020-02-24$110.18$136.36755,900——
2020-02-21$109.09$135.01687,400——
2020-02-20$107.27$132.76532,900——
2020-02-19$105.76$130.89808,200——
2020-02-18$104.61$129.46540,900——
2020-02-14$102.92$127.37708,800——
2020-02-13$104.22$128.98672,400——
2020-02-12$105.34$130.37475,700——
2020-02-11$106.64$131.98471,500——
2020-02-10$106.85$132.24519,500——
2020-02-07$105.66$130.76457,300——
2020-02-06$108.76$134.601,022,000——
2020-02-05$112.09$138.72565,100——
2020-02-04$111.14$137.55588,100——
2020-02-03$112.39$139.09626,500——
2020-01-31$115.32$142.72538,900——
2020-01-30$113.91$140.97350,700——
2020-01-29$113.64$140.64398,400——
2020-01-28$111.72$138.26452,600——
2020-01-27$114.18$141.31484,400——
2020-01-24$114.86$142.15383,400——
2020-01-23$112.64$139.40651,300——
2020-01-22$112.82$139.62504,800——
2020-01-21$114.09$141.20816,500——
2020-01-17$112.77$139.56441,900——
2020-01-16$114.97$142.29617,300——
2020-01-15$114.60$141.83535,700——
2020-01-14$112.37$139.071,002,900——
2020-01-13$111.18$137.59621,200——
2020-01-10$113.79$140.82446,400——
2020-01-09$112.19$138.84821,900——
2020-01-08$111.60$138.111,232,300——
2020-01-07$120.18$148.73698,400——
2020-01-06$118.81$147.04939,100——
2020-01-03$120.13$148.67410,000——
2020-01-02$121.12$149.90449,400——