Royal Gold Inc (RGLD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 228.58 | 230.81 | 227.34 | 229.92 | +5.41% | 848,900 |
| 2026-08-06 | 215.09 | 219.30 | 213.04 | 218.11 | +1.40% | 801,600 |
| 2026-08-05 | 214.50 | 217.50 | 212.94 | 215.09 | +4.40% | 986,800 |
| 2026-08-04 | 206.21 | 207.72 | 203.64 | 206.03 | +1.97% | 866,900 |
| 2026-08-03 | 198.54 | 202.29 | 197.27 | 202.04 | +1.86% | 607,800 |
| 2026-07-31 | 199.84 | 201.01 | 194.78 | 198.35 | -2.31% | 854,600 |
| 2026-07-30 | 198.00 | 203.88 | 198.00 | 203.04 | +3.87% | 490,100 |
| 2026-07-29 | 196.00 | 199.75 | 191.55 | 195.48 | -0.35% | 1,100,900 |
| 2026-07-28 | 199.21 | 200.37 | 195.71 | 196.16 | -2.42% | 748,700 |
| 2026-07-27 | 202.72 | 203.98 | 199.47 | 201.02 | +0.03% | 605,000 |
| 2026-07-24 | 201.95 | 203.75 | 199.30 | 200.96 | +0.66% | 639,600 |
| 2026-07-23 | 197.65 | 200.30 | 196.04 | 199.64 | -0.80% | 584,500 |
| 2026-07-22 | 197.56 | 204.07 | 197.56 | 201.26 | +3.74% | 637,100 |
| 2026-07-21 | 190.37 | 194.73 | 189.63 | 194.01 | +3.55% | 528,000 |
| 2026-07-20 | 188.09 | 189.55 | 186.33 | 187.36 | -0.96% | 556,800 |
| 2026-07-17 | 189.33 | 192.38 | 188.56 | 189.17 | -1.05% | 628,500 |
| 2026-07-16 | 191.36 | 192.00 | 187.89 | 191.18 | -0.95% | 748,300 |
| 2026-07-15 | 193.51 | 195.97 | 191.28 | 193.02 | -0.25% | 469,800 |
| 2026-07-14 | 197.66 | 200.10 | 192.31 | 193.51 | +0.02% | 854,200 |
| 2026-07-13 | 194.33 | 195.00 | 191.01 | 193.47 | -1.71% | 847,800 |
| 2026-07-10 | 197.79 | 199.21 | 195.14 | 196.83 | -0.98% | 472,500 |
| 2026-07-09 | 194.45 | 199.48 | 193.01 | 198.78 | +3.57% | 535,700 |
| 2026-07-08 | 192.76 | 193.88 | 187.53 | 191.93 | -2.38% | 875,800 |
| 2026-07-07 | 201.68 | 202.42 | 194.90 | 196.61 | -2.62% | 773,500 |
| 2026-07-06 | 205.62 | 206.75 | 198.48 | 201.91 | -1.09% | 644,900 |
| 2026-07-02 | 203.05 | 206.18 | 200.76 | 204.13 | +2.69% | 733,600 |
| 2026-07-01 | 200.97 | 205.13 | 198.54 | 198.79 | -0.41% | 825,500 |
| 2026-06-30 | 201.43 | 203.05 | 197.45 | 199.61 | -1.24% | 712,500 |
| 2026-06-29 | 204.59 | 207.00 | 200.56 | 202.12 | -2.80% | 529,900 |
| 2026-06-26 | 205.31 | 210.99 | 205.00 | 207.95 | +1.63% | 793,800 |
| 2026-06-25 | 206.63 | 207.00 | 201.11 | 204.62 | +1.18% | 634,500 |
| 2026-06-24 | 200.25 | 205.88 | 199.93 | 202.24 | -2.12% | 864,200 |
| 2026-06-23 | 208.61 | 212.74 | 206.19 | 206.61 | -3.75% | 581,800 |
| 2026-06-22 | 210.06 | 215.99 | 210.00 | 214.65 | -0.08% | 784,700 |
| 2026-06-18 | 217.70 | 223.20 | 212.84 | 214.82 | -1.65% | 1,630,200 |
| 2026-06-17 | 219.37 | 227.79 | 217.27 | 218.42 | -1.40% | 1,309,800 |
| 2026-06-16 | 217.16 | 222.07 | 215.28 | 221.53 | +2.79% | 693,000 |
| 2026-06-15 | 218.81 | 220.04 | 214.32 | 215.52 | +3.83% | 1,038,500 |
| 2026-06-12 | 206.90 | 208.76 | 203.77 | 207.57 | +1.47% | 723,500 |
| 2026-06-11 | 196.82 | 205.25 | 195.76 | 204.57 | +3.81% | 796,000 |
| 2026-06-10 | 200.41 | 204.99 | 196.81 | 197.07 | -3.77% | 969,300 |
| 2026-06-09 | 207.80 | 208.80 | 200.16 | 204.79 | -0.44% | 734,700 |
| 2026-06-08 | 206.50 | 209.28 | 205.05 | 205.70 | -0.18% | 626,700 |
| 2026-06-05 | 216.07 | 216.59 | 205.55 | 206.07 | -6.40% | 755,400 |
| 2026-06-04 | 220.00 | 224.00 | 219.09 | 220.17 | +1.56% | 398,600 |
| 2026-06-03 | 216.79 | 220.05 | 216.00 | 216.79 | -1.27% | 618,400 |
| 2026-06-02 | 218.23 | 219.80 | 213.72 | 219.58 | +0.79% | 660,900 |
| 2026-06-01 | 218.75 | 220.59 | 214.02 | 217.86 | -2.95% | 533,500 |
| 2026-05-29 | 222.96 | 228.15 | 221.66 | 224.48 | +0.81% | 669,200 |
| 2026-05-28 | 216.30 | 223.81 | 213.50 | 222.68 | +1.99% | 650,400 |
| 2026-05-27 | 222.09 | 224.78 | 218.16 | 218.33 | -3.37% | 631,000 |
| 2026-05-26 | 224.65 | 227.36 | 222.80 | 225.95 | +2.57% | 677,300 |
| 2026-05-22 | 221.00 | 221.86 | 216.90 | 220.29 | -0.92% | 410,700 |
| 2026-05-21 | 219.14 | 224.82 | 217.85 | 222.33 | -0.34% | 427,900 |
| 2026-05-20 | 220.80 | 223.99 | 216.93 | 223.09 | +1.90% | 617,600 |
| 2026-05-19 | 223.51 | 223.52 | 217.83 | 218.93 | -3.23% | 708,200 |
| 2026-05-18 | 229.00 | 232.84 | 224.40 | 226.23 | -0.92% | 645,400 |
| 2026-05-15 | 234.05 | 234.05 | 227.01 | 228.32 | -5.09% | 874,400 |
| 2026-05-14 | 244.85 | 244.99 | 240.14 | 240.57 | -1.80% | 559,300 |
| 2026-05-13 | 243.78 | 246.09 | 240.50 | 244.99 | -0.15% | 752,700 |
| 2026-05-12 | 240.52 | 247.19 | 238.69 | 245.35 | +0.09% | 635,600 |
| 2026-05-11 | 240.63 | 246.88 | 240.45 | 245.13 | +2.60% | 672,100 |
| 2026-05-08 | 236.58 | 239.65 | 235.00 | 238.91 | +2.68% | 856,400 |
| 2026-05-07 | 247.00 | 248.35 | 232.25 | 232.68 | -1.77% | 1,299,200 |
| 2026-05-06 | 236.54 | 237.90 | 232.96 | 236.88 | +4.86% | 1,363,400 |
| 2026-05-05 | 231.14 | 232.66 | 225.61 | 225.90 | -1.10% | 777,700 |
| 2026-05-04 | 228.95 | 232.26 | 227.41 | 228.42 | -0.94% | 583,300 |
| 2026-05-01 | 231.54 | 235.00 | 228.99 | 230.59 | -1.20% | 720,900 |
| 2026-04-30 | 235.29 | 237.16 | 232.51 | 233.38 | +1.02% | 662,600 |
| 2026-04-29 | 233.63 | 233.89 | 229.26 | 231.02 | -2.49% | 886,800 |
| 2026-04-28 | 243.16 | 243.16 | 233.89 | 236.92 | -3.71% | 810,300 |
| 2026-04-27 | 251.00 | 251.86 | 245.78 | 246.06 | -2.50% | 556,400 |
| 2026-04-24 | 253.38 | 253.97 | 249.21 | 252.36 | +0.44% | 1,045,900 |
| 2026-04-23 | 249.74 | 253.72 | 245.37 | 251.25 | -0.12% | 597,000 |
| 2026-04-22 | 258.26 | 259.45 | 249.69 | 251.54 | -0.54% | 997,300 |
| 2026-04-21 | 263.76 | 264.77 | 252.63 | 252.91 | -4.41% | 707,200 |
| 2026-04-20 | 267.01 | 267.01 | 262.14 | 264.59 | -1.32% | 476,400 |
| 2026-04-17 | 265.84 | 275.50 | 264.53 | 268.12 | +2.29% | 829,200 |
| 2026-04-16 | 270.53 | 271.66 | 260.59 | 262.13 | -2.91% | 968,600 |
| 2026-04-15 | 274.48 | 276.99 | 269.78 | 270.00 | -0.56% | 888,300 |
| 2026-04-14 | 267.93 | 271.84 | 265.55 | 271.52 | +2.67% | 812,100 |
| 2026-04-13 | 264.84 | 267.54 | 263.19 | 264.47 | -0.88% | 500,700 |
| 2026-04-10 | 267.51 | 270.00 | 264.84 | 266.82 | +0.52% | 613,700 |
| 2026-04-09 | 268.66 | 273.00 | 264.89 | 265.43 | -1.02% | 679,900 |
| 2026-04-08 | 274.06 | 276.03 | 266.00 | 268.17 | +2.81% | 801,400 |
| 2026-04-07 | 260.31 | 262.43 | 256.33 | 260.84 | +0.10% | 543,600 |
| 2026-04-06 | 262.33 | 263.75 | 257.40 | 260.58 | -0.78% | 674,800 |
| 2026-04-02 | 253.32 | 264.18 | 252.00 | 262.63 | -0.65% | 939,000 |
| 2026-04-01 | 260.00 | 268.66 | 258.00 | 264.35 | +3.87% | 1,483,800 |
| 2026-03-31 | 243.00 | 255.10 | 242.70 | 254.49 | +6.59% | 1,199,900 |
| 2026-03-30 | 240.42 | 241.96 | 236.64 | 238.76 | +0.51% | 1,565,700 |
| 2026-03-27 | 230.69 | 237.76 | 229.11 | 237.54 | +2.97% | 1,048,800 |
| 2026-03-26 | 223.22 | 237.33 | 223.22 | 230.69 | -0.99% | 1,587,500 |
| 2026-03-25 | 235.00 | 236.60 | 228.83 | 232.99 | +2.47% | 1,340,300 |
| 2026-03-24 | 218.99 | 227.45 | 217.00 | 227.38 | +2.04% | 1,474,400 |
| 2026-03-23 | 219.88 | 226.57 | 219.00 | 222.84 | +3.55% | 1,514,400 |
| 2026-03-20 | 225.20 | 226.00 | 213.76 | 215.21 | -4.38% | 5,884,200 |
| 2026-03-19 | 227.13 | 228.60 | 220.44 | 225.07 | -7.20% | 2,060,900 |
| 2026-03-18 | 247.50 | 249.75 | 240.72 | 242.52 | -5.20% | 1,263,300 |
| 2026-03-17 | 254.82 | 259.74 | 252.50 | 255.82 | +2.22% | 1,177,500 |
| 2026-03-16 | 255.44 | 257.87 | 246.33 | 250.27 | -3.41% | 1,548,000 |
| 2026-03-13 | 269.83 | 271.79 | 257.96 | 259.11 | -3.97% | 1,003,000 |
| 2026-03-12 | 274.07 | 276.93 | 269.43 | 269.83 | -2.18% | 745,200 |
| 2026-03-11 | 275.02 | 279.40 | 270.31 | 275.84 | -2.08% | 587,300 |
| 2026-03-10 | 285.25 | 288.00 | 280.81 | 281.69 | -0.06% | 724,700 |
| 2026-03-09 | 271.39 | 282.49 | 264.14 | 281.86 | +0.72% | 783,900 |
| 2026-03-06 | 270.15 | 281.54 | 267.98 | 279.84 | +1.22% | 715,700 |
| 2026-03-05 | 279.01 | 280.51 | 267.28 | 276.47 | -1.68% | 747,100 |
| 2026-03-04 | 285.75 | 288.00 | 279.45 | 281.20 | +0.07% | 901,700 |
| 2026-03-03 | 291.00 | 291.42 | 275.53 | 280.99 | -7.66% | 1,358,600 |
| 2026-03-02 | 300.00 | 304.70 | 293.02 | 304.29 | +1.50% | 882,300 |
| 2026-02-27 | 294.38 | 300.50 | 293.10 | 299.79 | +1.84% | 963,900 |
| 2026-02-26 | 285.75 | 294.68 | 282.00 | 294.38 | +2.41% | 596,100 |
| 2026-02-25 | 291.66 | 292.23 | 286.00 | 287.44 | -0.21% | 809,100 |
| 2026-02-24 | 282.24 | 292.24 | 281.10 | 288.04 | +0.99% | 928,300 |
| 2026-02-23 | 287.00 | 294.50 | 283.45 | 285.21 | -0.12% | 848,100 |
| 2026-02-20 | 271.51 | 286.99 | 271.10 | 285.54 | +5.06% | 1,070,900 |
| 2026-02-19 | 273.10 | 279.98 | 268.00 | 271.78 | -2.16% | 1,067,200 |
| 2026-02-18 | 283.45 | 285.99 | 275.14 | 277.77 | -0.47% | 1,166,100 |
| 2026-02-17 | 279.22 | 283.00 | 272.54 | 279.07 | -2.46% | 876,500 |
| 2026-02-13 | 277.59 | 286.39 | 274.23 | 286.10 | +4.89% | 713,900 |
| 2026-02-12 | 283.79 | 288.89 | 272.53 | 272.76 | -4.37% | 776,300 |
| 2026-02-11 | 286.99 | 288.95 | 278.02 | 285.22 | +0.70% | 821,800 |
| 2026-02-10 | 278.86 | 285.29 | 278.66 | 283.23 | +1.44% | 712,100 |
| 2026-02-09 | 267.96 | 279.86 | 267.96 | 279.21 | +5.06% | 877,300 |
| 2026-02-06 | 262.12 | 267.47 | 259.24 | 265.77 | +4.79% | 1,329,700 |
| 2026-02-05 | 259.51 | 267.48 | 253.20 | 253.63 | -4.61% | 870,500 |
| 2026-02-04 | 270.59 | 270.59 | 256.95 | 265.89 | +0.27% | 876,800 |
| 2026-02-03 | 275.66 | 275.66 | 258.60 | 265.17 | +2.20% | 1,181,400 |
| 2026-02-02 | 262.14 | 269.98 | 255.38 | 259.46 | -1.46% | 1,286,800 |
| 2026-01-30 | 270.41 | 279.83 | 258.59 | 263.31 | -9.82% | 2,071,100 |
| 2026-01-29 | 305.28 | 306.25 | 286.16 | 291.98 | -3.06% | 1,016,600 |
| 2026-01-28 | 298.53 | 302.53 | 292.39 | 301.21 | +2.55% | 832,200 |
| 2026-01-27 | 289.24 | 294.09 | 281.70 | 293.73 | +1.14% | 1,007,900 |
| 2026-01-26 | 299.01 | 299.60 | 289.30 | 290.43 | -0.91% | 1,150,200 |
| 2026-01-23 | 290.71 | 293.99 | 288.00 | 293.09 | +1.83% | 688,900 |
| 2026-01-22 | 281.00 | 292.16 | 280.00 | 287.83 | +2.97% | 849,400 |
| 2026-01-21 | 282.38 | 283.44 | 275.00 | 279.54 | +0.66% | 1,397,500 |
| 2026-01-20 | 274.89 | 277.89 | 265.70 | 277.70 | +4.75% | 1,463,800 |
| 2026-01-16 | 257.80 | 265.48 | 254.56 | 265.12 | +2.30% | 865,300 |
| 2026-01-15 | 253.08 | 259.92 | 251.76 | 259.15 | +1.95% | 729,300 |
| 2026-01-14 | 256.10 | 256.92 | 249.50 | 254.19 | +0.08% | 806,200 |
| 2026-01-13 | 249.78 | 255.36 | 247.27 | 253.98 | +2.83% | 985,600 |
| 2026-01-12 | 253.10 | 253.61 | 246.96 | 246.98 | +0.73% | 1,313,300 |
| 2026-01-09 | 247.32 | 248.08 | 242.31 | 245.20 | +0.56% | 854,300 |
| 2026-01-08 | 238.68 | 244.50 | 237.14 | 243.84 | +0.46% | 744,100 |
| 2026-01-07 | 240.00 | 244.39 | 235.00 | 242.72 | -0.69% | 1,207,100 |
| 2026-01-06 | 231.22 | 244.86 | 231.22 | 244.40 | +6.58% | 1,217,700 |
| 2026-01-05 | 223.15 | 232.74 | 223.00 | 229.31 | +3.70% | 889,700 |
| 2026-01-02 | 224.00 | 224.25 | 216.53 | 221.12 | -0.53% | 583,900 |
| 2025-12-31 | 223.00 | 225.99 | 221.34 | 222.29 | -1.20% | 584,200 |
| 2025-12-30 | 228.99 | 231.05 | 224.69 | 225.00 | -0.14% | 722,600 |
| 2025-12-29 | 225.16 | 228.55 | 222.50 | 225.32 | -3.43% | 922,900 |
| 2025-12-26 | 234.53 | 235.52 | 231.21 | 233.32 | +0.09% | 542,800 |
| 2025-12-24 | 233.39 | 234.00 | 230.01 | 233.11 | -0.05% | 343,900 |
| 2025-12-23 | 233.68 | 234.22 | 230.35 | 233.22 | +0.67% | 738,400 |
| 2025-12-22 | 232.11 | 234.38 | 229.56 | 231.67 | +1.77% | 773,700 |
| 2025-12-19 | 224.39 | 229.89 | 224.29 | 227.64 | +1.82% | 2,699,100 |
| 2025-12-18 | 221.80 | 227.71 | 221.00 | 223.58 | +0.58% | 1,581,200 |
| 2025-12-17 | 220.12 | 222.49 | 217.73 | 222.29 | +1.93% | 1,732,100 |
| 2025-12-16 | 216.28 | 220.98 | 216.13 | 218.09 | +0.97% | 1,370,500 |
| 2025-12-15 | 220.58 | 222.00 | 214.72 | 216.00 | -1.26% | 1,283,700 |
| 2025-12-12 | 222.99 | 224.77 | 216.77 | 218.75 | +0.11% | 1,143,700 |
| 2025-12-11 | 210.00 | 219.29 | 209.00 | 218.52 | +4.35% | 924,200 |
| 2025-12-10 | 203.17 | 209.60 | 202.14 | 209.42 | +3.09% | 1,089,600 |
| 2025-12-09 | 199.46 | 203.31 | 199.00 | 203.14 | +2.43% | 505,700 |
| 2025-12-08 | 203.42 | 204.36 | 198.14 | 198.33 | -1.65% | 754,400 |
| 2025-12-05 | 204.13 | 207.66 | 201.30 | 201.66 | -0.71% | 573,300 |
| 2025-12-04 | 197.91 | 203.36 | 196.00 | 203.11 | +1.23% | 594,800 |
| 2025-12-03 | 201.51 | 202.88 | 199.27 | 200.64 | +0.22% | 612,000 |
| 2025-12-02 | 199.53 | 200.92 | 195.25 | 200.19 | -0.53% | 613,700 |
| 2025-12-01 | 204.41 | 205.69 | 199.33 | 201.25 | -1.27% | 716,600 |
| 2025-11-28 | 201.30 | 203.96 | 201.30 | 203.84 | +1.39% | 523,100 |
| 2025-11-26 | 194.81 | 201.64 | 194.69 | 201.05 | +4.51% | 739,300 |
| 2025-11-25 | 190.88 | 193.44 | 190.00 | 192.38 | +0.79% | 685,600 |
| 2025-11-24 | 185.94 | 191.09 | 185.27 | 190.87 | +3.40% | 764,600 |
| 2025-11-21 | 183.79 | 187.41 | 182.90 | 184.60 | +0.44% | 1,205,700 |
| 2025-11-20 | 189.22 | 191.52 | 182.05 | 183.79 | -2.46% | 834,200 |
| 2025-11-19 | 189.15 | 191.30 | 187.20 | 188.43 | +1.58% | 680,900 |
| 2025-11-18 | 186.10 | 187.34 | 183.31 | 185.50 | +0.78% | 849,500 |
| 2025-11-17 | 185.91 | 187.62 | 183.06 | 184.07 | -0.95% | 725,600 |
| 2025-11-14 | 181.64 | 188.00 | 181.01 | 185.83 | -1.92% | 659,300 |
| 2025-11-13 | 194.90 | 195.00 | 187.56 | 189.47 | -2.09% | 935,400 |
| 2025-11-12 | 188.00 | 194.59 | 186.50 | 193.51 | +3.28% | 970,400 |
| 2025-11-11 | 185.94 | 187.77 | 185.00 | 187.36 | +1.42% | 1,094,200 |
| 2025-11-10 | 180.22 | 185.31 | 177.49 | 184.73 | +5.07% | 1,474,300 |
| 2025-11-07 | 171.00 | 176.73 | 170.89 | 175.82 | +3.62% | 1,261,700 |
| 2025-11-06 | 172.37 | 175.49 | 169.54 | 169.67 | -2.11% | 1,344,700 |
| 2025-11-05 | 170.58 | 173.81 | 169.87 | 173.32 | +2.51% | 1,294,100 |
| 2025-11-04 | 171.71 | 172.46 | 168.88 | 169.08 | -3.20% | 1,211,800 |
| 2025-11-03 | 174.73 | 174.93 | 171.78 | 174.67 | -0.07% | 686,800 |
| 2025-10-31 | 177.29 | 177.43 | 174.01 | 174.79 | -1.70% | 1,342,500 |
| 2025-10-30 | 177.00 | 178.45 | 175.16 | 177.82 | +0.57% | 1,061,400 |
| 2025-10-29 | 183.41 | 183.53 | 175.93 | 176.82 | -2.09% | 1,216,900 |
| 2025-10-28 | 175.61 | 181.35 | 174.61 | 180.59 | +1.69% | 1,112,100 |
| 2025-10-27 | 178.73 | 181.22 | 175.12 | 177.59 | -2.67% | 1,007,400 |
| 2025-10-24 | 180.00 | 185.15 | 179.62 | 182.47 | -0.51% | 813,300 |
| 2025-10-23 | 186.57 | 186.57 | 181.76 | 183.41 | -0.09% | 1,242,100 |
| 2025-10-22 | 180.26 | 186.35 | 179.60 | 183.58 | -0.57% | 1,569,300 |
| 2025-10-21 | 185.75 | 188.00 | 183.14 | 184.64 | -4.88% | 1,862,400 |
| 2025-10-20 | 196.65 | 199.16 | 193.84 | 194.12 | +0.19% | 1,837,000 |
| 2025-10-17 | 203.40 | 203.98 | 193.08 | 193.76 | -6.24% | 6,041,200 |
| 2025-10-16 | 202.64 | 209.42 | 201.96 | 206.65 | +2.18% | 1,588,000 |
| 2025-10-15 | 202.01 | 203.78 | 199.79 | 202.24 | +1.28% | 1,346,500 |
| 2025-10-14 | 197.97 | 204.08 | 196.31 | 199.68 | +0.11% | 1,344,800 |
| 2025-10-13 | 198.77 | 201.11 | 196.56 | 199.47 | +2.57% | 782,700 |
| 2025-10-10 | 193.59 | 195.67 | 192.16 | 194.47 | +0.90% | 852,200 |
| 2025-10-09 | 206.00 | 206.49 | 190.51 | 192.73 | -6.09% | 1,257,000 |
| 2025-10-08 | 201.66 | 205.39 | 198.39 | 205.23 | +3.66% | 1,115,600 |
| 2025-10-07 | 204.41 | 204.88 | 196.73 | 197.99 | -2.74% | 1,193,800 |
| 2025-10-06 | 203.33 | 205.90 | 202.80 | 203.57 | +1.61% | 1,031,700 |
| 2025-10-03 | 199.70 | 200.90 | 198.16 | 200.34 | +0.66% | 992,100 |
| 2025-10-02 | 201.01 | 202.00 | 193.21 | 199.03 | -0.53% | 1,006,600 |
| 2025-10-01 | 201.50 | 203.18 | 197.71 | 200.09 | -0.24% | 1,084,700 |
| 2025-09-30 | 197.29 | 202.38 | 195.48 | 200.58 | +1.05% | 983,900 |
| 2025-09-29 | 200.00 | 201.00 | 196.33 | 198.50 | +0.91% | 1,142,200 |
| 2025-09-26 | 193.40 | 198.13 | 193.09 | 196.71 | +1.86% | 1,285,700 |
| 2025-09-25 | 189.91 | 193.56 | 188.95 | 193.11 | +1.93% | 1,129,900 |
| 2025-09-24 | 191.91 | 193.31 | 189.05 | 189.46 | -1.28% | 751,500 |
| 2025-09-23 | 192.92 | 194.76 | 191.65 | 191.92 | +0.21% | 930,500 |
| 2025-09-22 | 195.00 | 195.31 | 188.45 | 191.52 | -0.08% | 1,351,900 |
| 2025-09-19 | 187.66 | 192.66 | 186.40 | 191.67 | +1.94% | 4,324,300 |
| 2025-09-18 | 186.25 | 188.14 | 183.58 | 188.02 | -0.04% | 812,500 |
| 2025-09-17 | 189.39 | 192.11 | 186.66 | 188.10 | -1.31% | 993,700 |
| 2025-09-16 | 196.00 | 196.00 | 190.47 | 190.59 | -2.48% | 946,200 |
| 2025-09-15 | 190.48 | 195.86 | 189.28 | 195.43 | +3.23% | 1,133,700 |
| 2025-09-12 | 189.96 | 191.13 | 187.83 | 189.32 | +0.07% | 616,600 |
| 2025-09-11 | 184.80 | 189.20 | 184.20 | 189.19 | +1.62% | 603,900 |
| 2025-09-10 | 185.40 | 188.40 | 185.26 | 186.18 | +0.63% | 627,000 |
| 2025-09-09 | 187.03 | 187.84 | 183.85 | 185.01 | -0.76% | 723,900 |
| 2025-09-08 | 187.61 | 187.91 | 185.14 | 186.43 | +0.85% | 784,800 |
| 2025-09-05 | 183.38 | 185.68 | 181.10 | 184.86 | +2.44% | 947,900 |
| 2025-09-04 | 179.14 | 181.10 | 177.62 | 180.46 | -0.25% | 558,400 |
| 2025-09-03 | 184.34 | 185.38 | 179.82 | 180.91 | -1.13% | 913,500 |
| 2025-09-02 | 181.08 | 184.11 | 179.00 | 182.97 | +1.89% | 939,500 |
| 2025-08-29 | 176.40 | 180.20 | 176.14 | 179.58 | +2.02% | 688,600 |
| 2025-08-28 | 177.29 | 177.29 | 174.72 | 176.03 | -0.53% | 475,400 |
| 2025-08-27 | 176.41 | 177.32 | 174.95 | 176.97 | -0.52% | 597,100 |
| 2025-08-26 | 174.95 | 179.11 | 174.95 | 177.89 | +1.91% | 743,400 |
| 2025-08-25 | 177.35 | 178.93 | 174.02 | 174.55 | -1.63% | 652,900 |
| 2025-08-22 | 174.48 | 177.78 | 173.28 | 177.44 | +1.54% | 635,400 |
| 2025-08-21 | 169.38 | 175.01 | 169.00 | 174.75 | +2.97% | 717,500 |
| 2025-08-20 | 167.99 | 169.87 | 167.28 | 169.71 | +1.80% | 590,100 |
| 2025-08-19 | 171.68 | 171.68 | 166.52 | 166.71 | -2.82% | 815,700 |
| 2025-08-18 | 171.00 | 172.78 | 170.60 | 171.55 | +0.06% | 573,000 |
| 2025-08-15 | 169.18 | 172.32 | 168.00 | 171.45 | +1.08% | 954,800 |
| 2025-08-14 | 171.85 | 172.67 | 168.72 | 169.61 | -1.54% | 652,500 |
| 2025-08-13 | 173.88 | 174.14 | 170.51 | 172.26 | -0.05% | 867,100 |
| 2025-08-12 | 171.78 | 172.42 | 169.32 | 172.34 | +1.02% | 611,200 |
| 2025-08-11 | 165.95 | 172.32 | 164.13 | 170.60 | +0.96% | 942,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+12.31%). Worst month: Jun (-6.32%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Royal Gold Inc's (RGLD) latest close?
229.92 on 2026-08-07, from the Closelook data lake's daily price record.
What is RGLD's 52-week high and low?
306.25 high and 162.02 low over the trailing 52 weeks, as of 2026-08-07.
What is Royal Gold Inc's strongest and weakest month historically?
Historically, RGLD's strongest calendar month has been Nov (average +12.31%) and its weakest Jun (average -6.32%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.