Royal Gold, Inc. - RGLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	271.51	285.54	285.54	286.99	271.1	1.03M
February 19, 2026	273.08	271.78	271.78	279.98	268	1.02M
February 18, 2026	283.45	277.77	277.77	285.99	275.14	1.17M
February 17, 2026	279.22	279.07	279.07	283	272.54	876,868
February 13, 2026	277.59	286.1	286.1	286.39	274.23	701,308
February 12, 2026	283.79	272.76	272.76	288.89	272.53	776,684
February 11, 2026	286.99	285.22	285.22	288.95	278.02	821,813
February 10, 2026	278.86	283.23	283.23	285.29	278.66	712,062
February 09, 2026	267.96	279.21	279.21	279.86	267.96	877,300
February 06, 2026	262.12	265.77	265.77	267.47	259.24	1.33M
February 05, 2026	259.51	253.63	253.63	267.48	253.2	870,500
February 04, 2026	270.59	265.89	265.89	270.59	256.95	876,819
February 03, 2026	275.66	265.17	265.17	275.66	258.6	1.15M
February 02, 2026	262.14	259.46	259.46	269.98	255.38	1.29M
January 30, 2026	270.41	263.31	263.31	279.83	258.59	2.07M
January 29, 2026	305.28	291.98	291.98	306.25	286.16	1.02M
January 28, 2026	298.53	301.23	301.23	302.55	293.65	815,219
January 27, 2026	289.24	293.73	293.73	294.09	281.7	1.01M
January 26, 2026	299.01	290.43	290.43	299.6	289.3	1.15M
January 23, 2026	290.71	293.09	293.09	293.99	288	688,171
January 22, 2026	281	287.83	287.83	292.16	280	849,400
January 21, 2026	282.38	279.54	279.54	283.44	275	1.4M
January 20, 2026	274.89	277.7	277.7	277.89	265.7	1.46M
January 16, 2026	257.8	265.12	265.12	265.48	254.56	865,488
January 15, 2026	253.08	259.15	259.15	259.92	251.76	729,377
January 14, 2026	256.1	254.19	254.19	256.92	249.5	806,533
January 13, 2026	249.8	253.98	253.98	255.36	247.53	962,876
January 12, 2026	253.1	246.98	246.98	253.61	246.96	1.31M
January 09, 2026	247.32	245.2	245.2	248.08	242.31	854,483
January 08, 2026	238.68	243.84	243.84	244.5	237.14	743,923
January 07, 2026	240	242.72	242.72	244.39	235	1.21M
January 06, 2026	231.22	244.4	244.4	244.86	231.22	1.22M
January 05, 2026	223.15	229.31	229.31	232.74	223	889,758
January 02, 2026	224	221.12	221.12	224.25	216.53	583,956
December 31, 2025	223	222.29	222.29	225.99	221.34	584,203
December 30, 2025	228.99	225	225	231.05	224.69	722,600
December 29, 2025	225.16	225.32	225.32	228.55	222.5	922,964
December 26, 2025	234.53	233.32	233.32	235.52	231.21	542,811
December 24, 2025	233.39	233.11	233.11	234	230.01	343,930
December 23, 2025	233.68	233.22	233.22	234.22	230.35	693,332
December 22, 2025	232.11	231.67	231.67	234.38	229.56	773,716
December 19, 2025	224.39	227.64	227.64	229.89	224.29	2.38M
December 18, 2025	221.8	223.58	223.58	227.71	221	1.58M
December 17, 2025	220.12	222.29	222.29	222.49	217.73	1.73M
December 16, 2025	216.28	218.09	218.09	220.98	216.13	1.37M
December 15, 2025	220.58	216	216	222	214.72	1.28M
December 12, 2025	222.99	218.75	218.75	224.77	216.77	1.14M
December 11, 2025	210	218.52	218.52	219.29	209	924,302
December 10, 2025	203.17	209.42	209.42	209.6	202.14	1.09M
December 09, 2025	199.47	203.21	203.21	203.31	198.84	416,546
December 08, 2025	203.42	198.33	198.33	204.36	198.14	754,518
December 05, 2025	204.13	201.66	201.66	207.66	201.3	540,439
December 04, 2025	197.91	203.11	203.11	203.36	196	571,548
December 03, 2025	201.51	200.64	200.64	202.88	199.27	612,026
December 02, 2025	199.53	200.19	200.19	200.92	195.25	565,077
December 01, 2025	204.41	201.25	201.25	205.69	199.33	716,566
November 28, 2025	201.3	203.84	203.84	203.96	201.3	523,101
November 26, 2025	194.81	201.05	201.05	201.64	194.69	739,404
November 25, 2025	190.88	192.38	192.38	193.44	190	685,651
November 24, 2025	185.94	190.87	190.87	191.09	185.27	764,613

Royal Gold, Inc. (RGLD) NASDAQ