Royal Gold Stock Price History
NASDAQ: RGLDIndustrialsPrecious MetalsUSD
236.23+5.05 (+2.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RGLD price history at a glance
The price history for Royal Gold (RGLD) on this page begins on June 8, 1981, when the stock closed at $2.88; it most recently closed at $236.23 on October 5, 2026. The highest price in this record is $306.25, reached on January 26, 2026; the latest close is 22.9% below that peak. Across the 44 complete calendar years in the table, RGLD finished higher in 23 and lower in 21. Its best year was 1992 (+9884.0%) and its worst was 1991 (-92.8%).
Over roughly 45 years the share price changed +8116.7%, a 10.2% compound annual price return (excluding dividends). In the last 12 months alone, RGLD has gained 22.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1981
- $306.25
- Date of high
- Jan 26, 2026
- Low since 1981
- $0.0313
- Date of low
- Dec 2, 1991
- 52-week high
- $306.25
- 52-week low
- $168.88
- Last close
- $236.23
RGLD returns
1 week
+0.68%
1 month
-10.02%
3 months
+20.02%
6 months
-11.46%
Year to date
+6.27%
1 year
+22.57%
3 years
+116.96%
5 years
+138.71%
RGLD price return, excluding dividends.
RGLD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 236.23 | +6.83% |
| 2025 | 221.12 | +64.47% |
| 2024 | 134.44 | +11.14% |
| 2023 | 120.96 | +7.31% |
| 2022 | 112.72 | +7.14% |
| 2021 | 105.21 | -1.08% |
| 2020 | 106.36 | -11.46% |
| 2019 | 120.13 | +41.80% |
| 2018 | 84.72 | +3.17% |
| 2017 | 82.12 | +29.63% |
| 2016 | 63.35 | +73.70% |
| 2015 | 36.47 | -43.29% |
| 2014 | 64.31 | +31.11% |
| 2013 | 49.05 | -38.15% |
| 2012 | 79.31 | +17.62% |
| 2011 | 67.43 | +23.43% |
| 2010 | 54.63 | +16.01% |
| 2009 | 47.09 | -1.81% |
| 2008 | 47.96 | +51.96% |
| 2007 | 31.56 | -12.28% |
| 2006 | 35.98 | +3.60% |
| 2005 | 34.73 | +90.41% |
| 2004 | 18.24 | -13.14% |
| 2003 | 21.00 | -19.45% |
| 2002 | 26.07 | +409.18% |
| 2001 | 5.12 | +78.09% |
| 2000 | 2.88 | -20.69% |
| 1999 | 3.63 | 0.00% |
| 1998 | 3.63 | -23.68% |
| 1997 | 4.75 | -63.81% |
| 1996 | 13.13 | +66.67% |
| 1995 | 7.88 | -3.08% |
| 1994 | 8.13 | -5.11% |
| 1993 | 8.56 | +174.00% |
| 1992 | 3.13 | +9884.03% |
| 1991 | 0.0313 | -92.85% |
| 1990 | 0.4375 | -73.08% |
| 1989 | 1.63 | -40.91% |
| 1988 | 2.75 | -18.52% |
| 1987 | 3.38 | +17.39% |
| 1986 | 2.88 | -4.17% |
| 1985 | 3.00 | -55.56% |
| 1984 | 6.75 | -43.16% |
| 1983 | 11.88 | +75.93% |
| 1982 | 6.75 | +8.00% |
| 1981* | 6.25 | +117.39% |
* Partial year: the record begins after the start of 1981; return measured from the first available close.
2026 return is year to date.
RGLD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 235.38 | 238.20 | 234.00 | 236.23 | +2.18% | |
| 226.70 | 231.71 | 226.22 | 231.18 | +1.44% | |
| 227.20 | 231.21 | 226.14 | 227.89 | -2.76% | |
| 236.56 | 237.24 | 232.12 | 234.35 | +0.30% | |
| 235.00 | 236.07 | 229.53 | 233.64 | -0.43% | |
| 235.05 | 237.33 | 232.93 | 234.64 | +0.99% | |
| 235.19 | 236.37 | 232.18 | 232.33 | -1.56% | |
| 240.70 | 243.12 | 235.98 | 236.00 | -1.23% | |
| 240.47 | 242.16 | 238.85 | 238.93 | -0.58% | |
| 242.67 | 246.94 | 239.61 | 240.32 | -4.82% | |
| 251.94 | 253.69 | 248.85 | 252.49 | 0.00% | |
| 250.96 | 253.03 | 247.95 | 252.49 | -0.11% | |
| 254.26 | 254.63 | 251.14 | 252.78 | -2.13% | |
| 251.25 | 259.88 | 250.34 | 258.29 | +3.27% | |
| 250.72 | 250.99 | 246.99 | 250.11 | +0.18% | |
| 254.05 | 254.05 | 249.01 | 249.65 | -0.72% | |
| 251.85 | 254.13 | 248.93 | 251.45 | +2.42% | |
| 254.37 | 254.42 | 240.76 | 245.51 | -2.25% | |
| 249.09 | 251.62 | 243.98 | 251.16 | +1.14% | |
| 245.93 | 249.97 | 244.53 | 248.34 | -1.56% | |
| 256.66 | 258.76 | 251.13 | 252.28 | -0.67% | |
| 255.55 | 258.20 | 253.86 | 253.98 | -3.26% | |
| 265.53 | 267.65 | 261.58 | 262.54 | +0.45% | |
| 262.00 | 265.40 | 260.00 | 261.37 | -0.28% | |
| 258.94 | 263.65 | 257.53 | 262.11 | -1.03% | |
| 264.66 | 265.84 | 259.07 | 264.85 | +2.50% | |
| 259.77 | 261.27 | 255.32 | 258.38 | +1.69% | |
| 253.66 | 261.04 | 252.60 | 254.09 | -2.82% | |
| 262.72 | 263.41 | 257.20 | 261.47 | -0.53% | |
| 269.24 | 271.43 | 256.86 | 262.85 | -2.27% | |
| 264.89 | 270.24 | 264.68 | 268.96 | +1.06% | |
| 264.00 | 267.93 | 263.14 | 266.14 | -0.61% | |
| 260.16 | 267.81 | 259.07 | 267.76 | +1.52% | |
| 260.97 | 264.47 | 257.84 | 263.75 | +1.83% | |
| 257.98 | 259.95 | 255.05 | 259.01 | +2.64% | |
| 246.40 | 254.31 | 246.30 | 252.36 | +1.70% | |
| 241.23 | 249.05 | 240.89 | 248.14 | +7.69% | |
| 233.79 | 235.78 | 229.85 | 230.43 | -2.62% | |
| 232.60 | 236.79 | 230.91 | 236.62 | +2.57% | |
| 228.29 | 233.56 | 226.44 | 230.68 | +2.08% | |
| 229.69 | 230.75 | 225.28 | 225.98 | -2.96% | |
| 238.18 | 238.24 | 232.50 | 232.87 | -0.27% | |
| 232.96 | 235.59 | 231.55 | 233.51 | -0.26% | |
| 228.54 | 235.14 | 227.99 | 234.13 | +1.83% | |
| 228.58 | 230.81 | 227.34 | 229.92 | +5.41% | |
| 215.09 | 219.30 | 213.04 | 218.11 | +1.40% | |
| 214.50 | 217.50 | 212.94 | 215.09 | +4.40% | |
| 206.21 | 207.72 | 203.64 | 206.03 | +1.97% | |
| 198.54 | 202.29 | 197.27 | 202.04 | +1.86% | |
| 199.84 | 201.01 | 194.78 | 198.35 | -2.31% | |
| 198.00 | 203.88 | 198.00 | 203.04 | +3.87% | |
| 196.00 | 199.75 | 191.55 | 195.48 | -0.35% | |
| 199.21 | 200.37 | 195.71 | 196.16 | -2.42% | |
| 202.72 | 203.98 | 199.47 | 201.02 | +0.03% | |
| 201.95 | 203.75 | 199.30 | 200.96 | +0.66% | |
| 197.65 | 200.30 | 196.04 | 199.64 | -0.80% | |
| 197.56 | 204.07 | 197.56 | 201.26 | +3.74% | |
| 190.37 | 194.73 | 189.63 | 194.01 | +3.55% | |
| 188.09 | 189.55 | 186.33 | 187.36 | -0.96% | |
| 189.33 | 192.38 | 188.56 | 189.17 | -1.05% | |
| 191.36 | 192.00 | 187.89 | 191.18 | -0.95% | |
| 193.51 | 195.97 | 191.28 | 193.02 | -0.25% | |
| 197.66 | 200.10 | 192.31 | 193.51 | +0.02% | |
| 194.33 | 195.00 | 191.01 | 193.47 | -1.71% | |
| 197.79 | 199.21 | 195.14 | 196.83 | -0.98% | |
| 194.45 | 199.48 | 193.01 | 198.78 | +3.57% | |
| 192.76 | 193.88 | 187.53 | 191.93 | -2.38% | |
| 201.68 | 202.42 | 194.90 | 196.61 | -2.62% | |
| 205.62 | 206.75 | 198.48 | 201.91 | -1.09% | |
| 203.05 | 206.18 | 200.76 | 204.13 | +2.69% | |
| 200.97 | 205.13 | 198.54 | 198.79 | -0.41% | |
| 201.43 | 203.05 | 197.45 | 199.61 | -1.24% | |
| 204.59 | 207.00 | 200.56 | 202.12 | -2.80% | |
| 205.31 | 210.99 | 205.00 | 207.95 | +1.63% | |
| 206.63 | 207.00 | 201.11 | 204.62 | +1.18% | |
| 200.25 | 205.88 | 199.93 | 202.24 | -2.12% | |
| 208.61 | 212.74 | 206.19 | 206.61 | -3.75% | |
| 210.06 | 215.99 | 210.00 | 214.65 | -0.08% | |
| 217.70 | 223.20 | 212.84 | 214.82 | -1.65% | |
| 219.37 | 227.79 | 217.27 | 218.42 | -1.40% | |
| 217.16 | 222.07 | 215.28 | 221.53 | +2.79% | |
| 218.81 | 220.04 | 214.32 | 215.52 | +3.83% | |
| 206.90 | 208.76 | 203.77 | 207.57 | +1.47% | |
| 196.82 | 205.25 | 195.76 | 204.57 | +3.81% | |
| 200.41 | 204.99 | 196.81 | 197.07 | -3.77% | |
| 207.80 | 208.80 | 200.16 | 204.79 | -0.44% | |
| 206.50 | 209.28 | 205.05 | 205.70 | -0.18% | |
| 216.07 | 216.59 | 205.55 | 206.07 | -6.40% | |
| 220.00 | 224.00 | 219.09 | 220.17 | +1.56% | |
| 216.79 | 220.05 | 216.00 | 216.79 | -1.27% | |
| 218.23 | 219.80 | 213.72 | 219.58 | +0.79% | |
| 218.75 | 220.59 | 214.02 | 217.86 | -2.95% | |
| 222.96 | 228.15 | 221.66 | 224.48 | +0.81% | |
| 216.30 | 223.81 | 213.50 | 222.68 | +1.99% | |
| 222.09 | 224.78 | 218.16 | 218.33 | -3.37% | |
| 224.65 | 227.36 | 222.80 | 225.95 | +2.57% | |
| 221.00 | 221.86 | 216.90 | 220.29 | -0.92% | |
| 219.14 | 224.82 | 217.85 | 222.33 | -0.34% | |
| 220.80 | 223.99 | 216.93 | 223.09 | +1.90% | |
| 223.51 | 223.52 | 217.83 | 218.93 | -3.23% | |
| 229.00 | 232.84 | 224.40 | 226.23 | -0.92% | |
| 234.05 | 234.05 | 227.01 | 228.32 | -5.09% | |
| 244.85 | 244.99 | 240.14 | 240.57 | -1.80% | |
| 243.78 | 246.09 | 240.50 | 244.99 | -0.15% | |
| 240.52 | 247.19 | 238.69 | 245.35 | +0.09% | |
| 240.63 | 246.88 | 240.45 | 245.13 | +2.60% | |
| 236.58 | 239.65 | 235.00 | 238.91 | +2.68% | |
| 247.00 | 248.35 | 232.25 | 232.68 | -1.77% | |
| 236.54 | 237.90 | 232.96 | 236.88 | +4.86% | |
| 231.14 | 232.66 | 225.61 | 225.90 | -1.10% | |
| 228.95 | 232.26 | 227.41 | 228.42 | -0.94% | |
| 231.54 | 235.00 | 228.99 | 230.59 | -1.20% | |
| 235.29 | 237.16 | 232.51 | 233.38 | +1.02% | |
| 233.63 | 233.89 | 229.26 | 231.02 | -2.49% | |
| 243.16 | 243.16 | 233.89 | 236.92 | -3.71% | |
| 251.00 | 251.86 | 245.78 | 246.06 | -2.50% | |
| 253.38 | 253.97 | 249.21 | 252.36 | +0.44% | |
| 249.74 | 253.72 | 245.37 | 251.25 | -0.12% | |
| 258.26 | 259.45 | 249.69 | 251.54 | -0.54% | |
| 263.76 | 264.77 | 252.63 | 252.91 | -4.41% | |
| 267.01 | 267.01 | 262.14 | 264.59 | -1.32% | |
| 265.84 | 275.50 | 264.53 | 268.12 | +2.29% | |
| 270.53 | 271.66 | 260.59 | 262.13 | -2.91% | |
| 274.48 | 276.99 | 269.78 | 270.00 | -0.56% | |
| 267.93 | 271.84 | 265.55 | 271.52 | +2.67% | |
| 264.84 | 267.54 | 263.19 | 264.47 | -0.88% | |
| 267.51 | 270.00 | 264.84 | 266.82 | +0.52% | |
| 268.66 | 273.00 | 264.89 | 265.43 | -1.02% | |
| 274.06 | 276.03 | 266.00 | 268.17 | +2.81% | |
| 260.31 | 262.43 | 256.33 | 260.84 | +0.10% | |
| 262.33 | 263.75 | 257.40 | 260.58 | -0.78% | |
| 253.32 | 264.18 | 252.00 | 262.63 | -0.65% | |
| 260.00 | 268.66 | 258.00 | 264.35 | +3.87% | |
| 243.00 | 255.10 | 242.70 | 254.49 | +6.59% | |
| 240.42 | 241.96 | 236.64 | 238.76 | +0.51% | |
| 230.69 | 237.76 | 229.11 | 237.54 | +2.97% | |
| 223.22 | 237.33 | 223.22 | 230.69 | -0.99% | |
| 235.00 | 236.60 | 228.83 | 232.99 | +2.47% | |
| 218.99 | 227.45 | 217.00 | 227.38 | +2.04% | |
| 219.88 | 226.57 | 219.00 | 222.84 | +3.55% | |
| 225.20 | 226.00 | 213.76 | 215.21 | -4.38% | |
| 227.13 | 228.60 | 220.44 | 225.07 | -7.20% | |
| 247.50 | 249.75 | 240.72 | 242.52 | -5.20% | |
| 254.82 | 259.74 | 252.50 | 255.82 | +2.22% | |
| 255.44 | 257.87 | 246.33 | 250.27 | -3.41% | |
| 269.83 | 271.79 | 257.96 | 259.11 | -3.97% | |
| 274.07 | 276.93 | 269.43 | 269.83 | -2.18% | |
| 275.02 | 279.40 | 270.31 | 275.84 | -2.08% | |
| 285.25 | 288.00 | 280.81 | 281.69 | -0.06% | |
| 271.39 | 282.49 | 264.14 | 281.86 | +0.72% | |
| 270.15 | 281.54 | 267.98 | 279.84 | +1.22% | |
| 279.01 | 280.51 | 267.28 | 276.47 | -1.68% | |
| 285.75 | 288.00 | 279.45 | 281.20 | +0.07% | |
| 291.00 | 291.42 | 275.53 | 280.99 | -7.66% | |
| 300.00 | 304.70 | 293.02 | 304.29 | +1.50% | |
| 294.38 | 300.50 | 293.10 | 299.79 | +1.84% | |
| 285.75 | 294.68 | 282.00 | 294.38 | +2.41% | |
| 291.66 | 292.23 | 286.00 | 287.44 | -0.21% | |
| 282.24 | 292.24 | 281.10 | 288.04 | +0.99% | |
| 287.00 | 294.50 | 283.45 | 285.21 | -0.12% | |
| 271.51 | 286.99 | 271.10 | 285.54 | +5.06% | |
| 273.10 | 279.98 | 268.00 | 271.78 | -2.16% | |
| 283.45 | 285.99 | 275.14 | 277.77 | -0.47% | |
| 279.22 | 283.00 | 272.54 | 279.07 | -2.46% | |
| 277.59 | 286.39 | 274.23 | 286.10 | +4.89% | |
| 283.79 | 288.89 | 272.53 | 272.76 | -4.37% | |
| 286.99 | 288.95 | 278.02 | 285.22 | +0.70% | |
| 278.86 | 285.29 | 278.66 | 283.23 | +1.44% | |
| 267.96 | 279.86 | 267.96 | 279.21 | +5.06% | |
| 262.12 | 267.47 | 259.24 | 265.77 | +4.79% | |
| 259.51 | 267.48 | 253.20 | 253.63 | -4.61% | |
| 270.59 | 270.59 | 256.95 | 265.89 | +0.27% | |
| 275.66 | 275.66 | 258.60 | 265.17 | +2.20% | |
| 262.14 | 269.98 | 255.38 | 259.46 | -1.46% | |
| 270.41 | 279.83 | 258.59 | 263.31 | -9.82% | |
| 305.28 | 306.25 | 286.16 | 291.98 | -3.06% | |
| 298.53 | 302.53 | 292.39 | 301.21 | +2.55% | |
| 289.24 | 294.09 | 281.70 | 293.73 | +1.14% | |
| 299.01 | 299.60 | 289.30 | 290.43 | -0.91% | |
| 290.71 | 293.99 | 288.00 | 293.09 | +1.83% | |
| 281.00 | 292.16 | 280.00 | 287.83 | +2.97% | |
| 282.38 | 283.44 | 275.00 | 279.54 | +0.66% | |
| 274.89 | 277.89 | 265.70 | 277.70 | +4.75% | |
| 257.80 | 265.48 | 254.56 | 265.12 | +2.30% | |
| 253.08 | 259.92 | 251.76 | 259.15 | +1.95% | |
| 256.10 | 256.92 | 249.50 | 254.19 | +0.08% | |
| 249.78 | 255.36 | 247.27 | 253.98 | +2.83% | |
| 253.10 | 253.61 | 246.96 | 246.98 | +0.73% | |
| 247.32 | 248.08 | 242.31 | 245.20 | +0.56% | |
| 238.68 | 244.50 | 237.14 | 243.84 | +0.46% | |
| 240.00 | 244.39 | 235.00 | 242.72 | -0.69% | |
| 231.22 | 244.86 | 231.22 | 244.40 | +6.58% | |
| 223.15 | 232.74 | 223.00 | 229.31 | +3.70% | |
| 224.00 | 224.25 | 216.53 | 221.12 | -0.53% | |
| 223.00 | 225.99 | 221.34 | 222.29 | -1.20% | |
| 228.99 | 231.05 | 224.69 | 225.00 | -0.14% | |
| 225.16 | 228.55 | 222.50 | 225.32 | -3.43% | |
| 234.53 | 235.52 | 231.21 | 233.32 | +0.09% | |
| 233.39 | 234.00 | 230.01 | 233.11 | -0.05% | |
| 233.68 | 234.22 | 230.35 | 233.22 | +0.67% | |
| 232.11 | 234.38 | 229.56 | 231.67 | +1.77% | |
| 224.39 | 229.89 | 224.29 | 227.64 | +1.82% | |
| 221.80 | 227.71 | 221.00 | 223.58 | +0.58% | |
| 220.12 | 222.49 | 217.73 | 222.29 | +1.93% | |
| 216.28 | 220.98 | 216.13 | 218.09 | +0.97% | |
| 220.58 | 222.00 | 214.72 | 216.00 | -1.26% | |
| 222.99 | 224.77 | 216.77 | 218.75 | +0.11% | |
| 210.00 | 219.29 | 209.00 | 218.52 | +4.35% | |
| 203.17 | 209.60 | 202.14 | 209.42 | +3.09% | |
| 199.46 | 203.31 | 199.00 | 203.14 | +2.43% | |
| 203.42 | 204.36 | 198.14 | 198.33 | -1.65% | |
| 204.13 | 207.66 | 201.30 | 201.66 | -0.71% | |
| 197.91 | 203.36 | 196.00 | 203.11 | +1.23% | |
| 201.51 | 202.88 | 199.27 | 200.64 | +0.22% | |
| 199.53 | 200.92 | 195.25 | 200.19 | -0.53% | |
| 204.41 | 205.69 | 199.33 | 201.25 | -1.27% | |
| 201.30 | 203.96 | 201.30 | 203.84 | +1.39% | |
| 194.81 | 201.64 | 194.69 | 201.05 | +4.51% | |
| 190.88 | 193.44 | 190.00 | 192.38 | +0.79% | |
| 185.94 | 191.09 | 185.27 | 190.87 | +3.40% | |
| 183.79 | 187.41 | 182.90 | 184.60 | +0.44% | |
| 189.22 | 191.52 | 182.05 | 183.79 | -2.46% | |
| 189.15 | 191.30 | 187.20 | 188.43 | +1.58% | |
| 186.10 | 187.34 | 183.31 | 185.50 | +0.78% | |
| 185.91 | 187.62 | 183.06 | 184.07 | -0.95% | |
| 181.64 | 188.00 | 181.01 | 185.83 | -1.92% | |
| 194.90 | 195.00 | 187.56 | 189.47 | -2.09% | |
| 188.00 | 194.59 | 186.50 | 193.51 | +3.28% | |
| 185.94 | 187.77 | 185.00 | 187.36 | +1.42% | |
| 180.22 | 185.31 | 177.49 | 184.73 | +5.07% | |
| 171.00 | 176.73 | 170.89 | 175.82 | +3.62% | |
| 172.37 | 175.49 | 169.54 | 169.67 | -2.11% | |
| 170.58 | 173.81 | 169.87 | 173.32 | +2.51% | |
| 171.71 | 172.46 | 168.88 | 169.08 | -3.20% | |
| 174.73 | 174.93 | 171.78 | 174.67 | -0.07% | |
| 177.29 | 177.43 | 174.01 | 174.79 | -1.70% | |
| 177.00 | 178.45 | 175.16 | 177.82 | +0.57% | |
| 183.41 | 183.53 | 175.93 | 176.82 | -2.09% | |
| 175.61 | 181.35 | 174.61 | 180.59 | +1.69% | |
| 178.73 | 181.22 | 175.12 | 177.59 | -2.67% | |
| 180.00 | 185.15 | 179.62 | 182.47 | -0.51% | |
| 186.57 | 186.57 | 181.76 | 183.41 | -0.09% | |
| 180.26 | 186.35 | 179.60 | 183.58 | -0.57% | |
| 185.75 | 188.00 | 183.14 | 184.64 | -4.88% | |
| 196.65 | 199.16 | 193.84 | 194.12 | +0.19% | |
| 203.40 | 203.98 | 193.08 | 193.76 | -6.24% | |
| 202.64 | 209.42 | 201.96 | 206.65 | +2.18% | |
| 202.01 | 203.78 | 199.79 | 202.24 | +1.28% | |
| 197.97 | 204.08 | 196.31 | 199.68 | +0.11% | |
| 198.77 | 201.11 | 196.56 | 199.47 | +2.57% | |
| 193.59 | 195.67 | 192.16 | 194.47 | +0.90% | |
| 206.00 | 206.49 | 190.51 | 192.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RGLD chart for longer ranges.