Royal Gold Inc (RGLD) stock
RGLDNasdaqMineral Royalty TradersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 21/3017% above fair value
$228.77−8.06 (-3.40%)
Close on Oct 30, 2026Market cap $19.38BP/E 25.0Yield 0.80%
Price history
Royal Gold share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$228.77
-3.40% on the day
52-week range
$168.88 – $306.25
-25.3% from the high
Change over 52 weeks
+28.7%
From $177.82 on Oct 30, 2025
Average volume
673,091
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $229.50 | $231.32 | $225.23 | $228.77 | -3.40% | 934,510 |
| Oct 29, 2026 | $238.03 | $239.47 | $235.85 | $236.83 | -2.12% | 414,425 |
| Oct 28, 2026 | $238.43 | $242.24 | $236.71 | $241.95 | +0.96% | 822,246 |
| Oct 27, 2026 | $234.11 | $239.67 | $233.84 | $239.66 | +2.37% | 642,669 |
| Oct 26, 2026 | $229.16 | $234.64 | $227.16 | $234.11 | +2.94% | 508,658 |
| Oct 23, 2026 | $232.90 | $236.38 | $225.59 | $227.42 | -3.11% | 586,091 |
| Oct 22, 2026 | $236.64 | $237.48 | $231.80 | $234.72 | -3.01% | 786,882 |
| Oct 21, 2026 | $240.68 | $242.43 | $238.32 | $242.00 | +1.35% | 500,511 |
| Oct 20, 2026 | $234.05 | $243.74 | $232.38 | $238.78 | +1.22% | 601,065 |
| Oct 19, 2026 | $237.51 | $239.38 | $235.01 | $235.91 | -0.90% | 535,254 |
| Oct 16, 2026 | $233.00 | $240.59 | $231.44 | $238.05 | +2.17% | 648,791 |
| Oct 15, 2026 | $228.91 | $233.90 | $226.50 | $233.00 | +3.63% | 602,265 |
| Oct 14, 2026 | $228.52 | $230.09 | $223.02 | $224.84 | -3.72% | 715,190 |
| Oct 13, 2026 | $238.55 | $238.99 | $231.78 | $233.52 | -1.43% | 447,115 |
| Oct 12, 2026 | $234.45 | $237.66 | $234.05 | $236.91 | +0.29% | 323,581 |
| Oct 9, 2026 | $235.38 | $238.20 | $234.00 | $236.23 | +2.18% | 563,454 |
| Oct 8, 2026 | $226.70 | $231.71 | $226.22 | $231.18 | +1.44% | 451,067 |
| Oct 7, 2026 | $227.20 | $231.21 | $226.14 | $227.89 | -2.76% | 658,705 |
| Oct 6, 2026 | $236.56 | $237.24 | $232.12 | $234.35 | +0.30% | 513,671 |
| Oct 5, 2026 | $235.00 | $236.07 | $229.53 | $233.64 | -0.43% | 701,207 |
| Oct 2, 2026 | $235.05 | $237.33 | $232.93 | $234.64 | +0.99% | 490,615 |
| Oct 1, 2026 | $235.19 | $236.37 | $232.18 | $232.33 | -1.56% | 537,436 |
| Sep 30, 2026 | $240.70 | $243.12 | $235.98 | $236.00 | -1.23% | 702,045 |
| Sep 29, 2026 | $240.47 | $242.16 | $238.85 | $238.93 | -0.58% | 527,642 |
| Sep 28, 2026 | $242.67 | $246.94 | $239.61 | $240.32 | -4.82% | 765,071 |
| Sep 25, 2026 | $251.94 | $253.69 | $248.85 | $252.49 | 0.00% | 431,280 |
| Sep 24, 2026 | $250.96 | $253.03 | $247.95 | $252.49 | -0.11% | 438,241 |
| Sep 23, 2026 | $254.26 | $254.63 | $251.14 | $252.78 | -2.13% | 533,902 |
| Sep 22, 2026 | $251.25 | $259.88 | $250.34 | $258.29 | +3.27% | 1,031,853 |
| Sep 21, 2026 | $250.72 | $250.99 | $246.99 | $250.11 | +0.18% | 567,963 |
| Sep 18, 2026 | $254.05 | $254.05 | $249.01 | $249.65 | -0.72% | 2,013,108 |
| Sep 17, 2026 | $251.85 | $254.13 | $248.93 | $251.45 | +2.42% | 481,575 |
| Sep 16, 2026 | $254.37 | $254.42 | $240.76 | $245.51 | -2.25% | 791,446 |
| Sep 15, 2026 | $249.09 | $251.62 | $243.98 | $251.16 | +1.14% | 722,659 |
| Sep 14, 2026 | $245.93 | $249.97 | $244.53 | $248.34 | -1.56% | 750,335 |
| Sep 11, 2026 | $256.66 | $258.76 | $251.13 | $252.28 | -0.67% | 566,706 |
| Sep 10, 2026 | $255.55 | $258.20 | $253.86 | $253.98 | -3.26% | 472,617 |
| Sep 9, 2026 | $265.53 | $267.65 | $261.58 | $262.54 | +0.45% | 486,747 |
| Sep 8, 2026 | $262.00 | $265.40 | $260.00 | $261.37 | -0.28% | 554,901 |
| Sep 4, 2026 | $258.94 | $263.65 | $257.53 | $262.11 | -1.03% | 355,607 |
| Sep 3, 2026 | $264.66 | $265.84 | $259.07 | $264.85 | +2.50% | 494,246 |
| Sep 2, 2026 | $259.77 | $261.27 | $255.32 | $258.38 | +1.69% | 604,962 |
| Sep 1, 2026 | $253.66 | $261.04 | $252.60 | $254.09 | -2.82% | 678,794 |
| Aug 31, 2026 | $262.72 | $263.41 | $257.20 | $261.47 | -0.53% | 683,676 |
| Aug 28, 2026 | $269.24 | $271.43 | $256.86 | $262.85 | -2.27% | 679,150 |
| Aug 27, 2026 | $264.89 | $270.24 | $264.68 | $268.96 | +1.06% | 719,367 |
| Aug 26, 2026 | $264.00 | $267.93 | $263.14 | $266.14 | -0.61% | 579,813 |
| Aug 25, 2026 | $260.16 | $267.81 | $259.07 | $267.76 | +1.52% | 604,479 |
| Aug 24, 2026 | $260.97 | $264.47 | $257.84 | $263.75 | +1.83% | 1,072,829 |
| Aug 21, 2026 | $257.98 | $259.95 | $255.05 | $259.01 | +2.64% | 885,102 |
| Aug 20, 2026 | $246.40 | $254.31 | $246.30 | $252.36 | +1.70% | 647,312 |
| Aug 19, 2026 | $241.23 | $249.05 | $240.89 | $248.14 | +7.69% | 685,636 |
| Aug 18, 2026 | $233.79 | $235.78 | $229.85 | $230.43 | -2.62% | 720,946 |
| Aug 17, 2026 | $232.60 | $236.79 | $230.91 | $236.62 | +2.57% | 669,343 |
| Aug 14, 2026 | $228.29 | $233.56 | $226.44 | $230.68 | +2.08% | 524,102 |
| Aug 13, 2026 | $229.69 | $230.75 | $225.28 | $225.98 | -2.96% | 810,300 |
| Aug 12, 2026 | $238.18 | $238.24 | $232.50 | $232.87 | -0.27% | 792,382 |
| Aug 11, 2026 | $232.96 | $235.59 | $231.55 | $233.51 | -0.26% | 832,422 |
| Aug 10, 2026 | $228.54 | $235.14 | $227.99 | $234.13 | +1.83% | 772,806 |
| Aug 7, 2026 | $228.58 | $230.81 | $227.34 | $229.92 | +5.41% | 849,201 |
| Aug 6, 2026 | $215.09 | $219.30 | $213.04 | $218.11 | +1.40% | 801,643 |
| Aug 5, 2026 | $214.50 | $217.50 | $212.94 | $215.09 | +4.40% | 987,183 |
| Aug 4, 2026 | $206.21 | $207.72 | $203.64 | $206.03 | +1.97% | 866,960 |
| Aug 3, 2026 | $198.54 | $202.29 | $197.27 | $202.04 | +1.86% | 607,816 |
| Jul 31, 2026 | $199.84 | $201.01 | $194.78 | $198.35 | -2.31% | 854,635 |
| Jul 30, 2026 | $198.00 | $203.88 | $198.00 | $203.04 | +3.87% | 490,254 |
| Jul 29, 2026 | $196.00 | $199.75 | $191.55 | $195.48 | -0.35% | 1,101,006 |
| Jul 28, 2026 | $199.21 | $200.37 | $195.71 | $196.16 | -2.42% | 748,803 |
| Jul 27, 2026 | $202.72 | $203.98 | $199.47 | $201.02 | +0.03% | 605,001 |
| Jul 24, 2026 | $201.95 | $203.75 | $199.30 | $200.96 | +0.66% | 639,574 |
| Jul 23, 2026 | $197.65 | $200.30 | $196.04 | $199.64 | -0.80% | 584,458 |
| Jul 22, 2026 | $197.56 | $204.07 | $197.56 | $201.26 | +3.74% | 637,178 |
| Jul 21, 2026 | $190.37 | $194.73 | $189.63 | $194.01 | +3.55% | 528,150 |
| Jul 20, 2026 | $188.09 | $189.55 | $186.33 | $187.36 | -0.96% | 556,822 |
| Jul 17, 2026 | $189.33 | $192.38 | $188.56 | $189.17 | -1.05% | 628,548 |
| Jul 16, 2026 | $191.36 | $192.00 | $187.89 | $191.18 | -0.96% | 748,429 |
| Jul 15, 2026 | $193.51 | $195.97 | $191.28 | $193.02 | -0.25% | 469,817 |
| Jul 14, 2026 | $197.66 | $200.10 | $192.31 | $193.51 | +0.02% | 854,397 |
| Jul 13, 2026 | $194.33 | $195.00 | $191.01 | $193.47 | -1.71% | 847,836 |
| Jul 10, 2026 | $197.79 | $199.21 | $195.14 | $196.83 | -0.98% | 472,612 |
| Jul 9, 2026 | $194.45 | $199.48 | $193.01 | $198.78 | +3.57% | 535,859 |
| Jul 8, 2026 | $192.76 | $193.88 | $187.53 | $191.93 | -2.38% | 875,910 |
| Jul 7, 2026 | $201.68 | $202.42 | $194.90 | $196.61 | -2.62% | 773,917 |
| Jul 6, 2026 | $205.62 | $206.75 | $198.48 | $201.91 | -1.09% | 644,911 |
| Jul 2, 2026 | $203.05 | $206.18 | $200.76 | $204.13 | +2.69% | 733,822 |
| Jul 1, 2026 | $200.97 | $205.13 | $198.54 | $198.79 | -0.41% | 825,502 |
| Jun 30, 2026 | $201.43 | $203.05 | $197.45 | $199.61 | -1.24% | 712,641 |
| Jun 29, 2026 | $204.59 | $207.00 | $200.56 | $202.12 | -2.80% | 529,938 |
| Jun 26, 2026 | $205.31 | $210.99 | $205.00 | $207.95 | +1.63% | 793,921 |
| Jun 25, 2026 | $206.63 | $207.00 | $201.11 | $204.62 | +1.18% | 634,628 |
| Jun 24, 2026 | $200.25 | $205.88 | $199.93 | $202.24 | -2.12% | 864,341 |
| Jun 23, 2026 | $208.61 | $212.74 | $206.19 | $206.61 | -3.75% | 581,806 |
| Jun 22, 2026 | $210.06 | $215.99 | $210.00 | $214.65 | -0.08% | 784,700 |
| Jun 18, 2026 | $217.70 | $223.20 | $212.84 | $214.82 | -1.65% | 1,630,175 |
| Jun 17, 2026 | $219.37 | $227.79 | $217.27 | $218.42 | -1.40% | 1,309,835 |
| Jun 16, 2026 | $217.16 | $222.07 | $215.28 | $221.53 | +2.79% | 693,363 |
| Jun 15, 2026 | $218.81 | $220.04 | $214.32 | $215.52 | +3.83% | 1,038,655 |
| Jun 12, 2026 | $206.90 | $208.76 | $203.77 | $207.57 | +1.47% | 723,615 |
| Jun 11, 2026 | $196.82 | $205.25 | $195.76 | $204.57 | +3.81% | 796,033 |
| Jun 10, 2026 | $200.41 | $204.99 | $196.81 | $197.07 | -3.77% | 969,305 |
| Jun 9, 2026 | $207.80 | $208.80 | $200.16 | $204.79 | -0.44% | 734,719 |
| Jun 8, 2026 | $206.50 | $209.28 | $205.05 | $205.70 | -0.18% | 626,729 |
| Jun 5, 2026 | $216.07 | $216.59 | $205.55 | $206.07 | -6.40% | 755,833 |
| Jun 4, 2026 | $220.00 | $224.00 | $219.09 | $220.17 | +1.56% | 399,037 |
| Jun 3, 2026 | $216.79 | $220.05 | $216.00 | $216.79 | -1.27% | 618,404 |
| Jun 2, 2026 | $218.23 | $219.80 | $213.72 | $219.58 | +0.79% | 661,106 |
| Jun 1, 2026 | $218.75 | $220.59 | $214.02 | $217.86 | -2.95% | 533,588 |
| May 29, 2026 | $222.96 | $228.15 | $221.66 | $224.48 | +0.81% | 669,425 |
| May 28, 2026 | $216.30 | $223.81 | $213.50 | $222.68 | +1.99% | 651,103 |
| May 27, 2026 | $222.09 | $224.78 | $218.16 | $218.33 | -3.37% | 631,105 |
| May 26, 2026 | $224.65 | $227.36 | $222.80 | $225.95 | +2.57% | 677,682 |
| May 22, 2026 | $221.00 | $221.86 | $216.90 | $220.29 | -0.92% | 410,909 |
| May 21, 2026 | $219.14 | $224.82 | $217.85 | $222.33 | -0.34% | 428,005 |
| May 20, 2026 | $220.80 | $223.99 | $216.93 | $223.09 | +1.90% | 617,652 |
| May 19, 2026 | $223.51 | $223.52 | $217.83 | $218.93 | -3.23% | 708,245 |
| May 18, 2026 | $229.00 | $232.84 | $224.40 | $226.23 | -0.92% | 645,661 |
| May 15, 2026 | $234.05 | $234.05 | $227.01 | $228.32 | -5.09% | 874,484 |
| May 14, 2026 | $244.85 | $244.99 | $240.14 | $240.57 | -1.80% | 559,330 |
| May 13, 2026 | $243.78 | $246.09 | $240.50 | $244.99 | -0.15% | 752,733 |
| May 12, 2026 | $240.52 | $247.19 | $238.69 | $245.35 | +0.09% | 635,634 |
| May 11, 2026 | $240.63 | $246.88 | $240.45 | $245.13 | +2.60% | 672,092 |
| May 8, 2026 | $236.58 | $239.65 | $235.00 | $238.91 | +2.68% | 856,432 |
| May 7, 2026 | $247.00 | $248.35 | $232.25 | $232.68 | -1.77% | 1,299,165 |
| May 6, 2026 | $236.54 | $237.90 | $232.96 | $236.88 | +4.86% | 1,363,494 |
| May 5, 2026 | $231.14 | $232.66 | $225.61 | $225.90 | -1.10% | 777,750 |
| May 4, 2026 | $228.95 | $232.26 | $227.41 | $228.42 | -0.94% | 583,467 |
| May 1, 2026 | $231.54 | $235.00 | $228.99 | $230.59 | -1.20% | 720,963 |
| Apr 30, 2026 | $235.29 | $237.16 | $232.51 | $233.38 | +1.02% | 662,799 |
| Apr 29, 2026 | $233.63 | $233.89 | $229.26 | $231.02 | -2.49% | 886,957 |
| Apr 28, 2026 | $243.16 | $243.16 | $233.89 | $236.92 | -3.71% | 810,277 |
| Apr 27, 2026 | $251.00 | $251.86 | $245.78 | $246.06 | -2.50% | 556,501 |
| Apr 24, 2026 | $253.38 | $253.97 | $249.21 | $252.36 | +0.44% | 1,045,918 |
| Apr 23, 2026 | $249.74 | $253.72 | $245.37 | $251.25 | -0.12% | 597,065 |
| Apr 22, 2026 | $258.26 | $259.45 | $249.69 | $251.54 | -0.54% | 997,371 |
| Apr 21, 2026 | $263.76 | $264.77 | $252.63 | $252.91 | -4.41% | 707,301 |
| Apr 20, 2026 | $267.01 | $267.01 | $262.14 | $264.59 | -1.32% | 476,656 |
| Apr 17, 2026 | $265.84 | $275.50 | $264.53 | $268.12 | +2.29% | 829,353 |
| Apr 16, 2026 | $270.53 | $271.66 | $260.59 | $262.13 | -2.91% | 968,609 |
| Apr 15, 2026 | $274.48 | $276.99 | $269.78 | $270.00 | -0.56% | 888,661 |
| Apr 14, 2026 | $267.93 | $271.84 | $265.55 | $271.52 | +2.67% | 812,217 |
| Apr 13, 2026 | $264.84 | $267.54 | $263.19 | $264.47 | -0.88% | 500,783 |
| Apr 10, 2026 | $267.51 | $270.00 | $264.84 | $266.82 | +0.52% | 613,763 |
| Apr 9, 2026 | $268.66 | $273.00 | $264.89 | $265.43 | -1.02% | 679,931 |
| Apr 8, 2026 | $274.06 | $276.03 | $266.00 | $268.17 | +2.81% | 801,384 |
| Apr 7, 2026 | $260.31 | $262.43 | $256.33 | $260.84 | +0.10% | 543,582 |
| Apr 6, 2026 | $262.33 | $263.75 | $257.40 | $260.58 | -0.78% | 674,844 |
| Apr 2, 2026 | $253.32 | $264.18 | $252.00 | $262.63 | -0.65% | 939,233 |
| Apr 1, 2026 | $260.00 | $268.66 | $258.00 | $264.35 | +3.87% | 1,484,136 |
| Mar 31, 2026 | $243.00 | $255.10 | $242.70 | $254.49 | +6.59% | 1,200,045 |
| Mar 30, 2026 | $240.42 | $241.96 | $236.64 | $238.76 | +0.51% | 1,566,082 |
| Mar 27, 2026 | $230.69 | $237.76 | $229.11 | $237.54 | +2.97% | 1,048,816 |
| Mar 26, 2026 | $223.22 | $237.33 | $223.22 | $230.69 | -0.99% | 1,587,666 |
| Mar 25, 2026 | $235.00 | $236.60 | $228.83 | $232.99 | +2.47% | 1,340,465 |
| Mar 24, 2026 | $218.99 | $227.45 | $217.00 | $227.38 | +2.04% | 1,474,351 |
| Mar 23, 2026 | $219.88 | $226.57 | $219.00 | $222.84 | +3.55% | 1,514,437 |
| Mar 20, 2026 | $225.20 | $226.00 | $213.76 | $215.21 | -4.38% | 5,884,605 |
| Mar 19, 2026 | $227.13 | $228.60 | $220.44 | $225.07 | -7.20% | 2,060,875 |
| Mar 18, 2026 | $247.50 | $249.75 | $240.72 | $242.52 | -5.20% | 1,263,311 |
| Mar 17, 2026 | $254.82 | $259.74 | $252.50 | $255.82 | +2.22% | 1,177,870 |
| Mar 16, 2026 | $255.44 | $257.87 | $246.33 | $250.27 | -3.41% | 1,547,980 |
| Mar 13, 2026 | $269.83 | $271.79 | $257.96 | $259.11 | -3.97% | 1,002,952 |
| Mar 12, 2026 | $274.07 | $276.93 | $269.43 | $269.83 | -2.18% | 745,567 |
| Mar 11, 2026 | $275.02 | $279.40 | $270.31 | $275.84 | -2.08% | 590,950 |
| Mar 10, 2026 | $285.25 | $288.00 | $280.81 | $281.69 | -0.06% | 724,827 |
| Mar 9, 2026 | $271.39 | $282.49 | $264.14 | $281.86 | +0.72% | 783,857 |
| Mar 6, 2026 | $270.15 | $281.54 | $267.98 | $279.84 | +1.22% | 715,959 |
| Mar 5, 2026 | $279.01 | $280.51 | $267.28 | $276.47 | -1.68% | 747,406 |
| Mar 4, 2026 | $285.75 | $288.00 | $279.45 | $281.20 | +0.07% | 902,058 |
| Mar 3, 2026 | $291.00 | $291.42 | $275.53 | $280.99 | -7.66% | 1,358,572 |
| Mar 2, 2026 | $300.00 | $304.70 | $293.02 | $304.29 | +1.50% | 882,668 |
| Feb 27, 2026 | $294.38 | $300.50 | $293.10 | $299.79 | +1.84% | 963,870 |
| Feb 26, 2026 | $285.75 | $294.68 | $282.00 | $294.38 | +2.41% | 596,339 |
| Feb 25, 2026 | $291.66 | $292.23 | $286.00 | $287.44 | -0.21% | 809,134 |
| Feb 24, 2026 | $282.24 | $292.24 | $281.10 | $288.04 | +0.99% | 928,258 |
| Feb 23, 2026 | $287.00 | $294.50 | $283.45 | $285.21 | -0.12% | 848,367 |
| Feb 20, 2026 | $271.51 | $286.99 | $271.10 | $285.54 | +5.06% | 1,071,107 |
| Feb 19, 2026 | $273.10 | $279.98 | $268.00 | $271.78 | -2.16% | 1,067,400 |
| Feb 18, 2026 | $283.45 | $285.99 | $275.14 | $277.77 | -0.47% | 1,166,073 |
| Feb 17, 2026 | $279.22 | $283.00 | $272.54 | $279.07 | -2.46% | 876,868 |
| Feb 13, 2026 | $277.59 | $286.39 | $274.23 | $286.10 | +4.89% | 713,987 |
| Feb 12, 2026 | $283.79 | $288.89 | $272.53 | $272.76 | -4.37% | 776,684 |
| Feb 11, 2026 | $286.99 | $288.95 | $278.02 | $285.22 | +0.70% | 821,813 |
| Feb 10, 2026 | $278.86 | $285.29 | $278.66 | $283.23 | +1.44% | 712,062 |
| Feb 9, 2026 | $267.96 | $279.86 | $267.96 | $279.21 | +5.06% | 877,285 |
| Feb 6, 2026 | $262.12 | $267.47 | $259.24 | $265.77 | +4.79% | 1,329,779 |
| Feb 5, 2026 | $259.51 | $267.48 | $253.20 | $253.63 | -4.61% | 870,489 |
| Feb 4, 2026 | $270.59 | $270.59 | $256.95 | $265.89 | +0.27% | 876,819 |
| Feb 3, 2026 | $275.66 | $275.66 | $258.60 | $265.17 | +2.20% | 1,181,367 |
| Feb 2, 2026 | $262.14 | $269.98 | $255.38 | $259.46 | -1.46% | 1,286,811 |
| Jan 30, 2026 | $270.41 | $279.83 | $258.59 | $263.31 | -9.82% | 2,071,050 |
| Jan 29, 2026 | $305.28 | $306.25 | $286.16 | $291.98 | -3.06% | 1,016,550 |
| Jan 28, 2026 | $298.53 | $302.53 | $292.39 | $301.21 | +2.55% | 832,182 |
| Jan 27, 2026 | $289.24 | $294.09 | $281.70 | $293.73 | +1.14% | 1,008,196 |
| Jan 26, 2026 | $299.01 | $299.60 | $289.30 | $290.43 | -0.91% | 1,150,185 |
| Jan 23, 2026 | $290.71 | $293.99 | $288.00 | $293.09 | +1.83% | 689,084 |
| Jan 22, 2026 | $281.00 | $292.16 | $280.00 | $287.83 | +2.97% | 849,374 |
| Jan 21, 2026 | $282.38 | $283.44 | $275.00 | $279.54 | +0.66% | 1,397,504 |
| Jan 20, 2026 | $274.89 | $277.89 | $265.70 | $277.70 | +4.75% | 1,463,807 |
| Jan 16, 2026 | $257.80 | $265.48 | $254.56 | $265.12 | +2.30% | 865,488 |
| Jan 15, 2026 | $253.08 | $259.92 | $251.76 | $259.15 | +1.95% | 729,377 |
| Jan 14, 2026 | $256.10 | $256.92 | $249.50 | $254.19 | +0.08% | 806,533 |
| Jan 13, 2026 | $249.78 | $255.36 | $247.27 | $253.98 | +2.83% | 985,591 |
| Jan 12, 2026 | $253.10 | $253.61 | $246.96 | $246.98 | +0.73% | 1,313,743 |
| Jan 9, 2026 | $247.32 | $248.08 | $242.31 | $245.20 | +0.56% | 854,483 |
| Jan 8, 2026 | $238.68 | $244.50 | $237.14 | $243.84 | +0.46% | 744,384 |
| Jan 7, 2026 | $240.00 | $244.39 | $235.00 | $242.72 | -0.69% | 1,207,189 |
| Jan 6, 2026 | $231.22 | $244.86 | $231.22 | $244.40 | +6.58% | 1,217,737 |
| Jan 5, 2026 | $223.15 | $232.74 | $223.00 | $229.31 | +3.70% | 889,758 |
| Jan 2, 2026 | $224.00 | $224.25 | $216.53 | $221.12 | -0.53% | 583,956 |
| Dec 31, 2025 | $223.00 | $225.99 | $221.34 | $222.29 | -1.20% | 584,203 |
| Dec 30, 2025 | $228.99 | $231.05 | $224.69 | $225.00 | -0.14% | 722,559 |
| Dec 29, 2025 | $225.16 | $228.55 | $222.50 | $225.32 | -3.43% | 922,964 |
| Dec 26, 2025 | $234.53 | $235.52 | $231.21 | $233.32 | +0.09% | 542,811 |
| Dec 24, 2025 | $233.39 | $234.00 | $230.01 | $233.11 | -0.05% | 343,930 |
| Dec 23, 2025 | $233.68 | $234.22 | $230.35 | $233.22 | +0.67% | 738,446 |
| Dec 22, 2025 | $232.11 | $234.38 | $229.56 | $231.67 | +1.77% | 773,716 |
| Dec 19, 2025 | $224.39 | $229.89 | $224.29 | $227.64 | +1.82% | 2,699,052 |
| Dec 18, 2025 | $221.80 | $227.71 | $221.00 | $223.58 | +0.58% | 1,581,212 |
| Dec 17, 2025 | $220.12 | $222.49 | $217.73 | $222.29 | +1.93% | 1,732,470 |
| Dec 16, 2025 | $216.28 | $220.98 | $216.13 | $218.09 | +0.97% | 1,370,458 |
| Dec 15, 2025 | $220.58 | $222.00 | $214.72 | $216.00 | -1.26% | 1,283,759 |
| Dec 12, 2025 | $222.99 | $224.77 | $216.77 | $218.75 | +0.11% | 1,143,845 |
| Dec 11, 2025 | $210.00 | $219.29 | $209.00 | $218.52 | +4.35% | 924,302 |
| Dec 10, 2025 | $203.17 | $209.60 | $202.14 | $209.42 | +3.09% | 1,089,562 |
| Dec 9, 2025 | $199.46 | $203.31 | $199.00 | $203.14 | +2.43% | 505,755 |
| Dec 8, 2025 | $203.42 | $204.36 | $198.14 | $198.33 | -1.65% | 754,518 |
| Dec 5, 2025 | $204.13 | $207.66 | $201.30 | $201.66 | -0.71% | 573,384 |
| Dec 4, 2025 | $197.91 | $203.36 | $196.00 | $203.11 | +1.23% | 594,886 |
| Dec 3, 2025 | $201.51 | $202.88 | $199.27 | $200.64 | +0.22% | 612,026 |
| Dec 2, 2025 | $199.53 | $200.92 | $195.25 | $200.19 | -0.53% | 613,873 |
| Dec 1, 2025 | $204.41 | $205.69 | $199.33 | $201.25 | -1.27% | 716,566 |
| Nov 28, 2025 | $201.30 | $203.96 | $201.30 | $203.84 | +1.39% | 523,101 |
| Nov 26, 2025 | $194.81 | $201.64 | $194.69 | $201.05 | +4.51% | 739,404 |
| Nov 25, 2025 | $190.88 | $193.44 | $190.00 | $192.38 | +0.79% | 685,651 |
| Nov 24, 2025 | $185.94 | $191.09 | $185.27 | $190.87 | +3.40% | 764,613 |
| Nov 21, 2025 | $183.79 | $187.41 | $182.90 | $184.60 | +0.44% | 1,205,849 |
| Nov 20, 2025 | $189.22 | $191.52 | $182.05 | $183.79 | -2.46% | 834,210 |
| Nov 19, 2025 | $189.15 | $191.30 | $187.20 | $188.43 | +1.58% | 680,949 |
| Nov 18, 2025 | $186.10 | $187.34 | $183.31 | $185.50 | +0.78% | 849,575 |
| Nov 17, 2025 | $185.91 | $187.62 | $183.06 | $184.07 | -0.95% | 725,660 |
| Nov 14, 2025 | $181.64 | $188.00 | $181.01 | $185.83 | -1.92% | 659,311 |
| Nov 13, 2025 | $194.90 | $195.00 | $187.56 | $189.47 | -2.09% | 935,597 |
| Nov 12, 2025 | $188.00 | $194.59 | $186.50 | $193.51 | +3.28% | 970,457 |
| Nov 11, 2025 | $185.94 | $187.77 | $185.00 | $187.36 | +1.42% | 1,094,338 |
| Nov 10, 2025 | $180.22 | $185.31 | $177.49 | $184.73 | +5.07% | 1,474,292 |
| Nov 7, 2025 | $171.00 | $176.73 | $170.89 | $175.82 | +3.62% | 1,261,801 |
| Nov 6, 2025 | $172.37 | $175.49 | $169.54 | $169.67 | -2.11% | 1,344,930 |
| Nov 5, 2025 | $170.58 | $173.81 | $169.87 | $173.32 | +2.51% | 1,294,074 |
| Nov 4, 2025 | $171.71 | $172.46 | $168.88 | $169.08 | -3.20% | 1,211,939 |
| Nov 3, 2025 | $174.73 | $174.93 | $171.78 | $174.67 | -0.07% | 686,832 |
| Oct 31, 2025 | $177.29 | $177.43 | $174.01 | $174.79 | -1.70% | 1,342,514 |
| Oct 30, 2025 | $177.00 | $178.45 | $175.16 | $177.82 | +0.57% | 1,061,471 |
| Oct 29, 2025 | $183.41 | $183.53 | $175.93 | $176.82 | -2.09% | 1,216,878 |
| Oct 28, 2025 | $175.61 | $181.35 | $174.61 | $180.59 | +1.69% | 1,112,265 |
| Oct 27, 2025 | $178.73 | $181.22 | $175.12 | $177.59 | -2.67% | 1,007,492 |
| Oct 24, 2025 | $180.00 | $185.15 | $179.62 | $182.47 | -0.51% | 813,310 |
| Oct 23, 2025 | $186.57 | $186.57 | $181.76 | $183.41 | -0.09% | 1,242,145 |
| Oct 22, 2025 | $180.26 | $186.35 | $179.60 | $183.58 | -0.57% | 1,569,421 |
| Oct 21, 2025 | $185.75 | $188.00 | $183.14 | $184.64 | -4.88% | 1,862,375 |
| Oct 20, 2025 | $196.65 | $199.16 | $193.84 | $194.12 | – | 1,836,998 |
Seasonality
RGLD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.1% | -1.4% | 5.1% | 4.3% | 1.6% | -2.3% | 3.3% | 3.6% | -4.1% | -1.7% | 4.6% | 2.3% |
| Months up | 7 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 18.7% | 13.9% | -15.1% | -8.1% | -3.8% | -11.1% | -0.4% | 31.8% | -9.7% | -2.9% | ||
| 2025 | 6.4% | 5.1% | 11.2% | 12.0% | -2.5% | -0.2% | -14.6% | 18.6% | 11.7% | -12.7% | 16.6% | 9.1% |
| 2024 | -5.1% | -10.3% | 18.7% | -1.1% | 6.7% | -2.4% | 10.7% | 1.5% | 0.1% | 4.4% | 0.1% | -9.9% |
| 2023 | 13.1% | -6.5% | 9.2% | 2.4% | -6.5% | -7.3% | 5.0% | -6.7% | -5.1% | -1.5% | 16.7% | -0.7% |
| 2022 | -3.1% | 19.4% | 16.8% | -7.6% | -13.3% | -5.3% | -1.9% | -12.3% | 2.1% | 1.6% | 18.3% | 0.3% |
| 2021 | 0.8% | -3.0% | 4.1% | 3.9% | 10.6% | -7.8% | 6.8% | -8.4% | -14.0% | 3.7% | 1.0% | 5.2% |
| 2020 | -5.5% | -16.3% | -9.1% | 40.1% | 8.7% | -6.7% | 12.8% | -2.6% | -11.8% | -0.9% | -7.0% | -3.7% |
| 2019 | 2.3% | 1.2% | 2.9% | -4.0% | 1.1% | 16.5% | 12.0% | 16.5% | -7.6% | -6.1% | 1.6% | 4.2% |
| 2018 | 8.7% | -9.2% | 6.3% | 3.7% | 1.0% | 3.5% | -8.6% | -9.9% | 1.0% | -0.2% | -4.5% | 17.1% |
| 2017 | 14.3% | -8.5% | 6.1% | 1.2% | 13.8% | -2.8% | 11.2% | 7.6% | -7.8% | -2.0% | -1.7% | -0.7% |