Royal Gold, Inc. (RGLD) Stock Price History
Historical prices from 1981 to 2026
- 1M
- -5.0%
- 3M
- -11.4%
- YTD
- -2.8%
- 1Y
- +19.9%
- 3Y
- +23.8%
- 5Y
- +14.5%
Loading 10-year price history...
RGLD Historical Performance
RGLD Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +389.6%
- 2003 annual price return
- -15.5%
- 2004 annual price return
- -13.1%
- 2005 annual price return
- +98.3%
- 2006 annual price return
- -2.4%
- 2007 annual price return
- -10.3%
- 2008 annual price return
- +53.7%
- 2009 annual price return
- -1.8%
- 2010 annual price return
- +13.8%
- 2011 annual price return
- +24.2%
- 2012 annual price return
- +17.0%
- 2013 annual price return
- -44.4%
- 2014 annual price return
- +27.9%
- 2015 annual price return
- -43.3%
- 2016 annual price return
- +70.4%
- 2017 annual price return
- +27.1%
- 2018 annual price return
- +2.1%
- 2019 annual price return
- +44.4%
- 2020 annual price return
- -12.2%
- 2021 annual price return
- -4.6%
- 2022 annual price return
- +8.8%
- 2023 annual price return
- +3.5%
- 2024 annual price return
- +10.0%
- 2025 annual price return
- +65.2%
- 2026 annual price return
- +35.6%
RGLD Stock Price Trajectory (1981–2026)
As of June 21, 2026, Royal Gold, Inc. (RGLD) trades at $214.82, representing a +19.9% return over the past year. The stock has delivered a +103.7% total return over five years (+14.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $306.25 on January 29, 2026. From this peak, RGLD has corrected -29.9%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers WPM (+34.6% 1Y), FNV (+30.3% 1Y), and OR (+34.1% 1Y), RGLD has underperformed the peer group average. Compare RGLD vs WPM →
RGLD Historical Price Data · from 1981
Rows 1–50 of 11,351| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 218.00 | 223.20 | 212.84 | 214.82 | 1.54M | -1.64% |
| 2026-06-17 | 220.00 | 227.79 | 217.27 | 218.41 | 1.02M | -1.41% |
| 2026-06-16 | 217.47 | 222.09 | 215.28 | 221.53 | 668K | +2.79% |
| 2026-06-15 | 218.73 | 220.04 | 214.32 | 215.52 | 471K | +3.83% |
| 2026-06-12 | 206.90 | 208.76 | 203.77 | 207.57 | 723K | +1.47% |
| 2026-06-11 | 197.00 | 205.25 | 195.76 | 204.57 | 785K | +3.81% |
| 2026-06-10 | 200.50 | 204.99 | 196.85 | 197.07 | 961K | -3.77% |
| 2026-06-09 | 207.80 | 208.80 | 200.16 | 204.79 | 721K | -0.44% |
| 2026-06-08 | 206.50 | 209.28 | 205.05 | 205.70 | 620K | -0.18% |
| 2026-06-05 | 216.00 | 216.00 | 205.59 | 206.07 | 747K | -6.40% |
| 2026-06-04 | 220.00 | 224.00 | 219.09 | 220.17 | 326K | +1.59% |
| 2026-06-03 | 216.79 | 220.07 | 216.00 | 216.73 | 536K | -1.30% |
| 2026-06-02 | 218.23 | 219.80 | 213.72 | 219.58 | 480K | +0.79% |
| 2026-06-01 | 219.25 | 220.59 | 214.02 | 217.86 | 532K | -2.95% |
| 2026-05-29 | 223.00 | 228.15 | 221.66 | 224.48 | 625K | +0.81% |
| 2026-05-28 | 215.53 | 223.81 | 213.56 | 222.68 | 633K | +1.99% |
| 2026-05-27 | 222.09 | 224.78 | 218.16 | 218.33 | 598K | -3.37% |
| 2026-05-26 | 224.65 | 227.33 | 222.80 | 225.95 | 664K | +2.57% |
| 2026-05-22 | 221.00 | 221.00 | 216.90 | 220.29 | 401K | -0.84% |
| 2026-05-21 | 218.39 | 224.82 | 217.85 | 222.15 | 382K | -0.42% |
| 2026-05-20 | 220.83 | 223.99 | 216.93 | 223.09 | 570K | +1.90% |
| 2026-05-19 | 223.22 | 223.52 | 217.83 | 218.93 | 694K | -3.20% |
| 2026-05-18 | 229.00 | 232.84 | 224.40 | 226.17 | 604K | -0.92% |
| 2026-05-15 | 234.05 | 234.05 | 227.01 | 228.26 | 847K | -5.12% |
| 2026-05-14 | 244.84 | 244.84 | 240.28 | 240.57 | 553K | -1.80% |
| 2026-05-13 | 243.78 | 246.09 | 240.50 | 244.99 | 747K | -0.15% |
| 2026-05-12 | 240.52 | 247.19 | 238.69 | 245.35 | 631K | +0.09% |
| 2026-05-11 | 240.45 | 246.88 | 240.45 | 245.13 | 658K | +2.55% |
| 2026-05-08 | 236.17 | 239.65 | 235.00 | 239.03 | 850K | +2.76% |
| 2026-05-07 | 247.03 | 248.35 | 232.26 | 232.62 | 1.23M | -1.80% |
| 2026-05-06 | 236.54 | 237.90 | 232.96 | 236.88 | 1.35M | +4.86% |
| 2026-05-05 | 231.14 | 232.66 | 225.61 | 225.90 | 272K | -1.10% |
| 2026-05-04 | 229.00 | 232.26 | 227.41 | 228.42 | 402K | -0.94% |
| 2026-05-01 | 231.54 | 235.00 | 228.99 | 230.59 | 720K | -1.20% |
| 2026-04-30 | 235.29 | 237.16 | 232.51 | 233.38 | 496K | +1.02% |
| 2026-04-29 | 233.58 | 233.89 | 229.26 | 231.02 | 876K | -2.49% |
| 2026-04-28 | 240.56 | 243.16 | 233.89 | 236.92 | 800K | -3.71% |
| 2026-04-27 | 250.79 | 251.86 | 245.95 | 246.06 | 541K | -2.50% |
| 2026-04-24 | 253.38 | 253.97 | 249.75 | 252.36 | 1.04M | +0.44% |
| 2026-04-23 | 251.04 | 253.72 | 245.37 | 251.25 | 596K | -0.12% |
| 2026-04-22 | 258.26 | 259.45 | 249.69 | 251.54 | 992K | -0.54% |
| 2026-04-21 | 262.74 | 264.77 | 252.66 | 252.91 | 699K | -4.41% |
| 2026-04-20 | 267.01 | 267.01 | 262.14 | 264.59 | 476K | -1.32% |
| 2026-04-17 | 265.84 | 275.50 | 264.60 | 268.12 | 794K | +2.36% |
| 2026-04-16 | 270.53 | 271.90 | 260.61 | 261.94 | 949K | -2.93% |
| 2026-04-15 | 271.97 | 276.99 | 269.78 | 269.84 | 858K | -0.62% |
| 2026-04-14 | 266.07 | 271.83 | 265.55 | 271.52 | 729K | +2.67% |
| 2026-04-13 | 265.52 | 267.54 | 263.19 | 264.47 | 454K | -0.88% |
| 2026-04-10 | 267.51 | 270.00 | 264.84 | 266.82 | 584K | +0.52% |
| 2026-04-09 | 268.66 | 273.00 | 264.89 | 265.43 | 652K | -1.02% |
Full Stock Analysis
Deep dive into RGLD consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RGLD — Frequently Asked Questions
Quick answers to the most common questions about buying RGLD stock.
How has RGLD stock performed recently?
RGLD returned +19.9% over the past year, beating its 5-year annualized CAGR of +14.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is RGLD's all-time high price?
Royal Gold, Inc. reached $306.25 on 2026-01-29. The 52-week high is $306.25. Current 1-year return of +19.9% places the stock closer to historical peaks.
Where can I download RGLD historical price data?
This page provides RGLD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1981-2026, downloadable in CSV format.