Royal Gold, Inc. (RGLD) Stock Price History
Historical prices from 1981 to 2026
- 1M
- -9.2%
- 3M
- +14.9%
- YTD
- +6.1%
- 1Y
- +17.9%
- 3Y
- +31.6%
- 5Y
- +19.9%
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
- -10.3%
RGLD Stock Price Trajectory (1981–2026)
As of October 3, 2026, Royal Gold, Inc. (RGLD) trades at $234.64, representing a +17.9% return over the past year. The stock has delivered a +156.1% total return over five years (+19.9% 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 -23.4%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers WPM (+24.1% 1Y), FNV (+10.0% 1Y), and OR (-13.1% 1Y), RGLD has underperformed the peer group average. Compare RGLD vs WPM →
RGLD Historical Price Data · from 1981
Rows 1–50 of 11,423| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 235.01 | 237.33 | 232.93 | 234.64 | 439K | +0.99% |
| 2026-10-01 | 235.19 | 236.37 | 232.22 | 232.33 | 537K | -1.56% |
| 2026-09-30 | 241.51 | 243.12 | 236.00 | 236.00 | 695K | -1.23% |
| 2026-09-29 | 240.47 | 242.31 | 238.85 | 238.94 | 517K | -0.57% |
| 2026-09-28 | 242.67 | 246.93 | 239.74 | 240.32 | 746K | -4.82% |
| 2026-09-25 | 251.35 | 253.69 | 248.85 | 252.49 | 431K | 0.00% |
| 2026-09-24 | 250.52 | 253.00 | 247.95 | 252.49 | 436K | -0.11% |
| 2026-09-23 | 254.26 | 254.63 | 251.21 | 252.78 | 509K | -2.13% |
| 2026-09-22 | 250.34 | 259.88 | 250.34 | 258.29 | 1.02M | +3.27% |
| 2026-09-21 | 250.72 | 250.99 | 246.99 | 250.11 | 559K | +0.18% |
| 2026-09-18 | 254.05 | 254.05 | 249.00 | 249.65 | 1.96M | -0.72% |
| 2026-09-17 | 252.31 | 254.13 | 249.02 | 251.45 | 457K | +2.42% |
| 2026-09-16 | 254.37 | 254.42 | 240.76 | 245.51 | 750K | -2.25% |
| 2026-09-15 | 248.62 | 251.32 | 243.98 | 251.16 | 659K | +1.14% |
| 2026-09-14 | 245.92 | 249.97 | 244.53 | 248.34 | 750K | -1.56% |
| 2026-09-11 | 256.66 | 258.43 | 251.13 | 252.28 | 565K | -0.67% |
| 2026-09-10 | 255.55 | 258.27 | 253.86 | 253.98 | 458K | -3.26% |
| 2026-09-09 | 265.99 | 267.50 | 261.58 | 262.54 | 432K | +0.45% |
| 2026-09-08 | 261.75 | 265.29 | 260.00 | 261.37 | 555K | -0.28% |
| 2026-09-04 | 258.94 | 263.65 | 257.53 | 262.11 | 355K | -1.03% |
| 2026-09-03 | 264.66 | 265.84 | 259.07 | 264.85 | 493K | +2.50% |
| 2026-09-02 | 259.77 | 261.17 | 255.34 | 258.38 | 596K | +1.69% |
| 2026-09-01 | 253.66 | 261.04 | 252.66 | 254.09 | 676K | -2.82% |
| 2026-08-31 | 262.72 | 263.30 | 257.20 | 261.47 | 681K | -0.53% |
| 2026-08-28 | 269.24 | 271.43 | 260.00 | 262.85 | 677K | -2.27% |
| 2026-08-27 | 264.87 | 270.24 | 264.68 | 268.96 | 671K | +1.06% |
| 2026-08-26 | 264.00 | 267.93 | 263.14 | 266.14 | 573K | -0.61% |
| 2026-08-25 | 260.12 | 267.81 | 259.07 | 267.76 | 610K | +1.52% |
| 2026-08-24 | 260.97 | 264.47 | 257.84 | 263.75 | 1.07M | +1.83% |
| 2026-08-21 | 257.98 | 259.95 | 255.05 | 259.01 | 885K | +2.64% |
| 2026-08-20 | 246.40 | 254.31 | 246.30 | 252.36 | 647K | +1.70% |
| 2026-08-19 | 241.23 | 249.05 | 240.89 | 248.14 | 686K | +7.69% |
| 2026-08-18 | 233.79 | 235.78 | 229.85 | 230.43 | 721K | -2.62% |
| 2026-08-17 | 232.60 | 236.79 | 230.91 | 236.62 | 669K | +2.57% |
| 2026-08-14 | 228.29 | 233.56 | 226.44 | 230.68 | 524K | +2.08% |
| 2026-08-13 | 229.69 | 230.75 | 225.28 | 225.98 | 810K | -2.96% |
| 2026-08-12 | 238.18 | 238.24 | 232.50 | 232.87 | 792K | -0.27% |
| 2026-08-11 | 232.96 | 235.59 | 231.55 | 233.51 | 832K | -0.26% |
| 2026-08-10 | 228.54 | 235.14 | 227.99 | 234.13 | 773K | +1.83% |
| 2026-08-07 | 228.58 | 230.81 | 227.34 | 229.92 | 849K | +5.41% |
| 2026-08-06 | 215.09 | 219.30 | 213.04 | 218.11 | 802K | +1.40% |
| 2026-08-05 | 214.50 | 217.50 | 212.94 | 215.09 | 987K | +4.40% |
| 2026-08-04 | 206.21 | 207.72 | 203.64 | 206.03 | 867K | +1.97% |
| 2026-08-03 | 198.54 | 202.29 | 197.27 | 202.04 | 608K | +1.86% |
| 2026-07-31 | 199.84 | 201.01 | 194.78 | 198.35 | 855K | -2.31% |
| 2026-07-30 | 198.00 | 203.88 | 198.00 | 203.04 | 490K | +3.87% |
| 2026-07-29 | 196.00 | 199.75 | 191.55 | 195.48 | 1.14M | -0.35% |
| 2026-07-28 | 199.21 | 200.37 | 195.71 | 196.16 | 749K | -2.42% |
| 2026-07-27 | 202.72 | 203.98 | 199.47 | 201.02 | 605K | +0.03% |
| 2026-07-24 | 201.95 | 203.75 | 199.30 | 200.96 | 640K | +0.66% |
RGLD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +17.9% over the past year, beating its 5-year annualized CAGR of +19.9%. 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 +17.9% 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.