RGLD
Royal Gold Inc
Company · XNAS · US · USD
Market price
$233.09
+$117.01 (+100.80%) · 5 years
| Date and time | Price |
|---|---|
| Aug 15, 2021 | $116.08 |
| Aug 22, 2021 | $108.66 |
| Aug 29, 2021 | $112.58 |
| Sep 5, 2021 | $112.87 |
| Sep 12, 2021 | $108.66 |
| Sep 19, 2021 | $104.59 |
| Oct 3, 2021 | $95.03 |
| Oct 10, 2021 | $94.07 |
| Oct 17, 2021 | $98.96 |
| Oct 24, 2021 | $99.15 |
| Oct 31, 2021 | $99.02 |
| Nov 7, 2021 | $105.16 |
| Nov 14, 2021 | $106.71 |
| Nov 21, 2021 | $105.43 |
| Nov 28, 2021 | $102.32 |
| Dec 5, 2021 | $98.66 |
| Dec 12, 2021 | $98.15 |
| Dec 26, 2021 | $103.63 |
| Jan 2, 2022 | $105.21 |
| Jan 9, 2022 | $99.29 |
| Jan 16, 2022 | $99.53 |
| Jan 23, 2022 | $102.25 |
| Jan 30, 2022 | $99.30 |
| Feb 6, 2022 | $102.23 |
| Feb 13, 2022 | $108.24 |
| Feb 20, 2022 | $120.06 |
| Feb 27, 2022 | $120.50 |
| Mar 6, 2022 | $128.55 |
| Mar 20, 2022 | $137.16 |
| Mar 27, 2022 | $140.33 |
| Apr 3, 2022 | $146.33 |
| Apr 10, 2022 | $145.05 |
| Apr 17, 2022 | $144.93 |
| Apr 24, 2022 | $137.29 |
| May 1, 2022 | $130.48 |
| May 8, 2022 | $130.14 |
| May 15, 2022 | $118.00 |
| May 22, 2022 | $114.41 |
| May 29, 2022 | $115.33 |
| Jun 12, 2022 | $114.84 |
| Jun 19, 2022 | $108.93 |
| Jun 26, 2022 | $109.68 |
| Jul 3, 2022 | $110.25 |
| Jul 10, 2022 | $107.79 |
| Jul 17, 2022 | $103.40 |
| Jul 24, 2022 | $102.31 |
| Jul 31, 2022 | $104.77 |
| Aug 7, 2022 | $102.67 |
| Aug 14, 2022 | $102.86 |
| Aug 28, 2022 | $96.26 |
| Sep 4, 2022 | $90.45 |
| Sep 11, 2022 | $96.05 |
| Sep 18, 2022 | $93.26 |
| Sep 25, 2022 | $88.20 |
| Oct 2, 2022 | $93.82 |
| Oct 9, 2022 | $93.88 |
| Oct 16, 2022 | $89.53 |
| Oct 23, 2022 | $95.30 |
| Oct 30, 2022 | $96.65 |
| Nov 6, 2022 | $95.68 |
| Nov 20, 2022 | $104.40 |
| Nov 27, 2022 | $108.52 |
| Dec 4, 2022 | $113.72 |
| Dec 11, 2022 | $110.55 |
| Dec 18, 2022 | $107.40 |
| Dec 25, 2022 | $112.84 |
| Jan 1, 2023 | $112.72 |
| Jan 8, 2023 | $124.79 |
| Jan 15, 2023 | $128.65 |
| Jan 22, 2023 | $126.07 |
| Jan 29, 2023 | $128.16 |
| Feb 12, 2023 | $123.77 |
| Feb 19, 2023 | $121.94 |
| Feb 26, 2023 | $116.54 |
| Mar 5, 2023 | $120.47 |
| Mar 12, 2023 | $113.44 |
| Mar 19, 2023 | $125.45 |
| Mar 26, 2023 | $126.44 |
| Apr 2, 2023 | $129.71 |
| Apr 9, 2023 | $137.92 |
| Apr 16, 2023 | $141.37 |
| Apr 23, 2023 | $130.01 |
| May 7, 2023 | $141.60 |
| May 14, 2023 | $136.58 |
| May 21, 2023 | $129.50 |
| May 28, 2023 | $123.58 |
| Jun 4, 2023 | $123.49 |
| Jun 11, 2023 | $119.18 |
| Jun 18, 2023 | $117.61 |
| Jun 25, 2023 | $114.01 |
| Jul 2, 2023 | $114.78 |
| Jul 9, 2023 | $116.13 |
| Jul 16, 2023 | $121.11 |
| Jul 30, 2023 | $118.57 |
| Aug 6, 2023 | $113.39 |
| Aug 13, 2023 | $113.77 |
| Aug 20, 2023 | $106.99 |
| Aug 27, 2023 | $110.41 |
| Sep 3, 2023 | $111.44 |
| Sep 10, 2023 | $108.91 |
| Sep 17, 2023 | $112.57 |
| Sep 24, 2023 | $112.31 |
| Oct 1, 2023 | $106.33 |
| Oct 8, 2023 | $104.54 |
| Oct 22, 2023 | $110.21 |
| Oct 29, 2023 | $106.57 |
| Nov 5, 2023 | $110.84 |
| Nov 12, 2023 | $107.13 |
| Nov 19, 2023 | $111.69 |
| Nov 26, 2023 | $117.19 |
| Dec 3, 2023 | $122.84 |
| Dec 10, 2023 | $118.19 |
| Dec 17, 2023 | $119.08 |
| Dec 24, 2023 | $122.44 |
| Dec 31, 2023 | $120.96 |
| Jan 14, 2024 | $122.47 |
| Jan 21, 2024 | $116.34 |
| Jan 28, 2024 | $115.09 |
| Feb 4, 2024 | $113.99 |
| Feb 11, 2024 | $111.66 |
| Feb 18, 2024 | $108.65 |
| Feb 25, 2024 | $106.76 |
| Mar 3, 2024 | $105.65 |
| Mar 10, 2024 | $112.75 |
| Mar 17, 2024 | $111.54 |
| Mar 31, 2024 | $121.81 |
| Apr 7, 2024 | $125.35 |
| Apr 14, 2024 | $120.07 |
| Apr 21, 2024 | $122.73 |
| Apr 28, 2024 | $124.58 |
| May 5, 2024 | $122.29 |
| May 12, 2024 | $127.24 |
| May 19, 2024 | $133.13 |
| May 26, 2024 | $128.51 |
| Jun 2, 2024 | $128.19 |
| Jun 9, 2024 | $123.70 |
| Jun 23, 2024 | $124.85 |
| Jun 30, 2024 | $125.16 |
| Jul 7, 2024 | $131.00 |
| Jul 14, 2024 | $136.23 |
| Jul 21, 2024 | $138.18 |
| Jul 28, 2024 | $135.09 |
| Aug 4, 2024 | $134.62 |
| Aug 11, 2024 | $129.56 |
| Aug 18, 2024 | $136.53 |
| Aug 25, 2024 | $141.15 |
| Sep 1, 2024 | $140.17 |
| Sep 15, 2024 | $143.19 |
| Sep 22, 2024 | $143.61 |
| Sep 29, 2024 | $141.80 |
| Oct 6, 2024 | $138.97 |
| Oct 13, 2024 | $142.04 |
| Oct 20, 2024 | $152.65 |
| Oct 27, 2024 | $150.34 |
| Nov 3, 2024 | $145.45 |
| Nov 10, 2024 | $149.93 |
| Nov 17, 2024 | $140.24 |
| Nov 24, 2024 | $148.99 |
| Dec 8, 2024 | $144.26 |
| Dec 15, 2024 | $146.93 |
| Dec 22, 2024 | $133.81 |
| Dec 29, 2024 | $133.83 |
| Jan 5, 2025 | $134.44 |
| Jan 12, 2025 | $134.68 |
| Jan 19, 2025 | $138.54 |
| Jan 26, 2025 | $139.44 |
| Feb 2, 2025 | $139.82 |
| Feb 9, 2025 | $144.48 |
| Feb 16, 2025 | $146.83 |
| Mar 2, 2025 | $147.00 |
| Mar 9, 2025 | $154.17 |
| Mar 16, 2025 | $154.20 |
| Mar 23, 2025 | $157.01 |
| Mar 30, 2025 | $162.19 |
| Apr 6, 2025 | $155.60 |
| Apr 13, 2025 | $179.58 |
| Apr 20, 2025 | $184.90 |
| Apr 27, 2025 | $178.87 |
| May 4, 2025 | $176.51 |
| May 11, 2025 | $184.41 |
| May 25, 2025 | $180.59 |
| Jun 1, 2025 | $178.12 |
| Jun 8, 2025 | $175.93 |
| Jun 15, 2025 | $182.29 |
| Jun 22, 2025 | $179.35 |
| Jun 29, 2025 | $175.48 |
| Jul 6, 2025 | $179.82 |
| Jul 13, 2025 | $159.96 |
| Jul 20, 2025 | $154.76 |
| Jul 27, 2025 | $154.99 |
| Aug 3, 2025 | $152.64 |
| Aug 17, 2025 | $171.45 |
| Aug 24, 2025 | $177.44 |
| Aug 31, 2025 | $179.58 |
| Sep 7, 2025 | $184.86 |
| Sep 14, 2025 | $189.32 |
| Sep 21, 2025 | $191.67 |
| Sep 28, 2025 | $196.71 |
| Oct 5, 2025 | $200.34 |
| Oct 12, 2025 | $194.47 |
| Oct 19, 2025 | $193.76 |
| Nov 2, 2025 | $174.79 |
| Nov 9, 2025 | $175.82 |
| Nov 16, 2025 | $185.83 |
| Nov 23, 2025 | $184.60 |
| Nov 30, 2025 | $203.84 |
| Dec 7, 2025 | $201.66 |
| Dec 14, 2025 | $218.75 |
| Dec 21, 2025 | $227.64 |
| Dec 28, 2025 | $233.32 |
| Jan 4, 2026 | $221.12 |
| Jan 11, 2026 | $245.20 |
| Jan 25, 2026 | $293.09 |
| Feb 1, 2026 | $263.31 |
| Feb 8, 2026 | $265.77 |
| Feb 15, 2026 | $286.10 |
| Feb 22, 2026 | $285.54 |
| Mar 1, 2026 | $291.75 |
| Mar 8, 2026 | $301.04 |
| Mar 15, 2026 | $272.30 |
| Mar 22, 2026 | $215.21 |
| Mar 29, 2026 | $237.54 |
| Apr 5, 2026 | $262.63 |
| Apr 19, 2026 | $268.12 |
| Apr 26, 2026 | $257.25 |
| May 3, 2026 | $251.07 |
| May 10, 2026 | $229.25 |
| May 17, 2026 | $239.70 |
| May 24, 2026 | $227.74 |
| May 31, 2026 | $224.48 |
| Jun 7, 2026 | $206.07 |
| Jun 14, 2026 | $207.57 |
| Jun 21, 2026 | $214.82 |
| Jun 28, 2026 | $207.95 |
| Jul 12, 2026 | $196.83 |
| Jul 19, 2026 | $189.17 |
| Jul 26, 2026 | $200.96 |
| Aug 2, 2026 | $198.35 |
| Aug 9, 2026 | $229.92 |
| Aug 10, 2026 | $233.09 |
- Period change
- +100.80%
- Period low
- $88.20
- Period high
- $301.04
- Observations
- 262
- Updated
- Aug 10, 2026, 6:29 PM
About Royal Gold Inc
Royal Gold Inc enquires and manages precious metal royalties and streams with a focus on gold. The company purchases a percentage of the metal produced from a mineral property for an initial payment without assuming responsibility for mining operations. Similarly, precious metal streams are purchase agreements with mine operators providing the right to purchase all or a portion of one or more metals produced from a mine in exchange for an upfront deposit payment. Generally, Royal Gold does not work on the properties in which it holds royalty and streaming assets. The company owns a portfolio of producing, development, evaluation, and exploration royalties and streams, and the majority of group revenue is generated from Canada, Mexico, Chile, and the United States.
Company websiteClassifications
- Finance
- Precious metals · Metals
- Mining
- Commodities
Market details
- Type
- Company
- Market
- XNAS
- Operating market
- XNAS
- Country
- US
- Currency
- USD
- Market capitalization
- $16,833,290,506.70
- Employees
- 39