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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$105.21$132.70141,100——
2021-12-30$104.73$132.09255,000——
2021-12-29$104.23$131.46290,600——
2021-12-28$104.44$131.73290,400——
2021-12-27$104.63$131.96315,700——
2021-12-23$103.63$130.70396,200——
2021-12-22$103.39$130.40539,400——
2021-12-21$103.13$130.07337,300——
2021-12-20$102.30$129.03489,700——
2021-12-17$101.31$127.781,496,400——
2021-12-16$98.01$123.62498,200——
2021-12-15$96.38$121.56542,300——
2021-12-14$96.12$121.23485,300——
2021-12-13$98.11$123.74520,600——
2021-12-10$98.15$123.79508,600——
2021-12-09$99.44$125.42413,100——
2021-12-08$101.22$127.66373,300——
2021-12-07$100.56$126.83605,900——
2021-12-06$98.07$123.69524,000——
2021-12-03$98.66$124.44494,800——
2021-12-02$98.90$124.74514,900——
2021-12-01$97.65$123.16480,300——
2021-11-30$100.03$126.16531,800——
2021-11-29$102.70$129.53516,400——
2021-11-26$102.32$129.05249,900——
2021-11-24$101.31$127.78365,000——
2021-11-23$101.84$128.45425,100——
2021-11-22$104.64$131.98433,300——
2021-11-19$105.43$132.97455,800——
2021-11-18$107.21$135.22284,900——
2021-11-17$107.67$135.80468,800——
2021-11-16$107.17$135.17408,200——
2021-11-15$107.34$135.38522,500——
2021-11-12$106.71$134.59398,900——
2021-11-11$106.26$134.02509,600——
2021-11-10$103.94$131.09644,000——
2021-11-09$104.24$131.47387,900——
2021-11-08$102.04$128.701,175,800——
2021-11-05$105.16$132.63650,800——
2021-11-04$103.96$131.12528,500——
2021-11-03$102.58$129.38377,100——
2021-11-02$102.09$128.76348,900——
2021-11-01$101.46$127.97340,600——
2021-10-29$99.02$124.89576,700——
2021-10-28$101.64$128.19408,000——
2021-10-27$101.31$127.78304,400——
2021-10-26$100.85$127.20292,700——
2021-10-25$100.49$126.74411,400——
2021-10-22$99.15$125.05316,300——
2021-10-21$98.90$124.74239,700——
2021-10-20$99.20$125.12239,800——
2021-10-19$98.31$123.99227,800——
2021-10-18$98.25$123.92236,800——
2021-10-15$98.96$124.81325,500——
2021-10-14$99.74$125.80358,400——
2021-10-13$97.09$122.45475,800——
2021-10-12$95.81$120.84667,600——
2021-10-11$92.27$116.38268,800——
2021-10-08$94.07$118.65363,100——
2021-10-07$94.79$119.55396,500——
2021-10-06$95.11$119.96297,800——
2021-10-05$94.12$118.71461,200——
2021-10-04$94.81$119.58716,800——
2021-10-01$95.03$119.86449,300——
2021-09-30$95.49$120.44484,800——
2021-09-29$96.87$121.80532,100——
2021-09-28$98.26$123.55310,400——
2021-09-27$99.04$124.53347,600——
2021-09-24$100.23$126.02247,600——
2021-09-23$100.55$126.43320,000——
2021-09-22$102.97$129.47334,500——
2021-09-21$103.87$130.60251,200——
2021-09-20$104.47$131.35336,600——
2021-09-17$104.59$131.51837,200——
2021-09-16$105.40$132.52337,600——
2021-09-15$110.07$138.40261,900——
2021-09-14$109.28$137.40202,800——
2021-09-13$109.63$137.84285,500——
2021-09-10$108.66$136.62271,500——
2021-09-09$110.11$138.45209,800——
2021-09-08$110.93$139.48295,900——
2021-09-07$110.50$138.94266,400——
2021-09-03$112.87$141.92229,500——
2021-09-02$111.38$140.04324,400——
2021-09-01$110.68$139.16273,100——
2021-08-31$111.33$139.98265,900——
2021-08-30$111.04$139.62255,300——
2021-08-27$112.58$141.55276,300——
2021-08-26$109.28$137.40295,400——
2021-08-25$109.79$138.04189,700——
2021-08-24$111.28$139.92208,200——
2021-08-23$112.10$140.95287,900——
2021-08-20$108.66$136.62336,800——
2021-08-19$109.68$137.91307,800——
2021-08-18$110.20$138.56363,100——
2021-08-17$113.44$142.63306,400——
2021-08-16$114.56$144.04251,900——
2021-08-13$116.08$145.95244,300——
2021-08-12$113.85$143.15456,700——
2021-08-11$114.94$144.52335,700——
2021-08-10$112.81$141.84247,400——
2021-08-09$114.19$143.58238,800——
2021-08-06$116.06$145.93326,000——
2021-08-05$116.83$146.90206,200——
2021-08-04$118.56$149.07280,900——
2021-08-03$120.97$152.10197,200——
2021-08-02$120.29$151.25161,700——
2021-07-30$121.52$152.79225,900——
2021-07-29$121.49$152.75267,300——
2021-07-28$118.69$149.23282,900——
2021-07-27$117.90$148.24222,200——
2021-07-26$117.26$147.44277,700——
2021-07-23$116.45$146.42158,800——
2021-07-22$116.01$145.86180,700——
2021-07-21$116.32$146.25272,900——
2021-07-20$115.75$145.54532,900——
2021-07-19$114.64$144.14326,300——
2021-07-16$115.42$145.12335,200——
2021-07-15$118.09$148.48313,700——
2021-07-14$116.47$146.44291,700——
2021-07-13$116.12$146.00296,300——
2021-07-12$115.78$145.58362,800——
2021-07-09$116.68$146.71253,300——
2021-07-08$114.89$144.46579,400——
2021-07-07$118.80$149.37619,800——
2021-07-06$116.74$146.78620,100——
2021-07-02$116.94$147.03351,500——
2021-07-01$114.53$144.00427,900——
2021-06-30$114.10$143.09598,100——
2021-06-29$114.02$142.99588,500——
2021-06-28$113.00$141.71344,000——
2021-06-25$112.40$140.951,562,500——
2021-06-24$111.97$140.41484,300——
2021-06-23$110.18$138.17343,200——
2021-06-22$110.90$139.07424,200——
2021-06-21$110.23$138.23390,500——
2021-06-18$109.31$137.081,154,800——
2021-06-17$112.07$140.54751,800——
2021-06-16$119.08$149.33406,900——
2021-06-15$121.02$151.76396,800——
2021-06-14$123.11$154.38357,700——
2021-06-11$122.86$154.07250,500——
2021-06-10$125.34$157.18507,400——
2021-06-09$121.63$152.53307,300——
2021-06-08$121.42$152.27326,100——
2021-06-07$121.95$152.93309,200——
2021-06-04$122.12$153.14254,700——
2021-06-03$120.31$150.87377,300——
2021-06-02$123.95$155.44265,400——
2021-06-01$123.96$155.45322,400——
2021-05-28$123.77$155.21420,000——
2021-05-27$124.18$155.73305,500——
2021-05-26$124.84$156.55243,500——
2021-05-25$125.27$157.09216,300——
2021-05-24$125.43$157.29299,600——
2021-05-21$125.33$157.17672,600——
2021-05-20$126.03$158.05327,700——
2021-05-19$124.68$156.35495,100——
2021-05-18$127.25$159.58372,800——
2021-05-17$128.08$160.62620,800——
2021-05-14$123.16$154.45328,500——
2021-05-13$121.97$152.96470,600——
2021-05-12$119.84$150.28393,400——
2021-05-11$120.16$150.69306,000——
2021-05-10$118.96$149.18388,100——
2021-05-07$119.95$150.42369,900——
2021-05-06$119.57$149.95462,100——
2021-05-05$115.34$144.64413,100——
2021-05-04$115.40$144.72283,200——
2021-05-03$116.09$145.58285,500——
2021-04-30$111.86$140.28462,900——
2021-04-29$113.99$142.95260,400——
2021-04-28$115.84$145.27251,400——
2021-04-27$114.83$144.00240,100——
2021-04-26$117.01$146.74229,600——
2021-04-23$118.14$148.15262,200——
2021-04-22$118.12$148.13229,300——
2021-04-21$118.80$148.98336,600——
2021-04-20$118.20$148.23462,900——
2021-04-19$117.18$146.95286,300——
2021-04-16$117.63$147.51346,100——
2021-04-15$116.26$145.79435,800——
2021-04-14$112.59$141.19339,600——
2021-04-13$112.18$140.68309,600——
2021-04-12$110.81$138.96227,400——
2021-04-09$110.61$138.71292,200——
2021-04-08$110.96$139.15329,500——
2021-04-07$110.49$138.56273,100——
2021-04-06$111.97$140.41463,300——
2021-04-05$110.71$138.83413,100——
2021-04-01$111.45$139.76515,800——
2021-03-31$107.62$134.96668,300——
2021-03-30$105.60$132.05399,000——
2021-03-29$107.79$134.79503,200——
2021-03-26$105.94$132.48484,000——
2021-03-25$103.36$129.25379,800——
2021-03-24$103.68$129.65430,000——
2021-03-23$104.71$130.94494,300——
2021-03-22$106.80$133.55764,000——
2021-03-19$105.81$132.311,598,200——
2021-03-18$105.76$132.25412,200——
2021-03-17$109.36$136.75396,900——
2021-03-16$106.05$132.61556,700——
2021-03-15$108.08$135.15741,900——
2021-03-12$109.53$136.96333,900——
2021-03-11$109.14$136.48485,000——
2021-03-10$107.43$134.34374,900——
2021-03-09$106.21$132.81459,700——
2021-03-08$104.00$130.05340,600——
2021-03-05$104.74$130.97333,300——
2021-03-04$103.79$129.79503,300——
2021-03-03$103.59$129.54490,000——
2021-03-02$106.30$132.93460,500——
2021-03-01$103.70$129.67507,500——
2021-02-26$103.71$129.69711,400——
2021-02-25$106.06$132.63383,000——
2021-02-24$107.59$134.54435,000——
2021-02-23$106.91$133.69534,000——
2021-02-22$110.32$137.95649,600——
2021-02-19$107.82$134.83958,300——
2021-02-18$108.22$135.33454,300——
2021-02-17$107.23$134.09736,400——
2021-02-16$108.53$135.71614,700——
2021-02-12$111.03$138.84673,100——
2021-02-11$110.49$138.17654,600——
2021-02-10$110.25$137.87478,000——
2021-02-09$109.07$136.39351,100——
2021-02-08$109.36$136.75577,300——
2021-02-05$105.69$132.16343,700——
2021-02-04$104.13$130.21456,600——
2021-02-03$105.72$132.20312,300——
2021-02-02$105.74$132.23355,000——
2021-02-01$107.53$134.46357,700——
2021-01-29$106.88$133.65791,800——
2021-01-28$104.30$130.42583,400——
2021-01-27$102.15$127.74475,800——
2021-01-26$104.22$130.32227,300——
2021-01-25$104.74$130.97410,400——
2021-01-22$104.94$131.23202,200——
2021-01-21$105.49$131.91305,500——
2021-01-20$107.91$134.94453,900——
2021-01-19$105.86$132.38710,100——
2021-01-15$104.15$130.24596,500——
2021-01-14$105.40$131.80556,100——
2021-01-13$105.58$132.03446,800——
2021-01-12$107.57$134.51626,800——
2021-01-11$106.08$132.65354,100——
2021-01-08$105.60$132.05577,200——
2021-01-07$109.42$136.83424,100——
2021-01-06$111.05$138.49560,600——
2021-01-05$110.64$137.98435,800——
2021-01-04$110.28$137.53519,100——