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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $235.19 | $243.74 | $223.02 | $228.77 | -3.06% | 12,985,408 |
| Sep 2026 | $253.66 | $267.65 | $235.98 | $236.00 | -9.74% | 13,971,700 |
| Aug 2026 | $198.54 | $271.43 | $197.27 | $261.47 | +31.82% | 15,792,468 |
| Jul 2026 | $200.97 | $206.75 | $186.33 | $198.35 | -0.63% | 15,157,441 |
| Jun 2026 | $218.75 | $227.79 | $195.76 | $199.61 | -11.08% | 16,392,372 |
| May 2026 | $231.54 | $248.35 | $213.50 | $224.48 | -3.81% | 14,535,331 |
| Apr 2026 | $260.00 | $276.99 | $229.26 | $233.38 | -8.30% | 16,477,341 |
| Mar 2026 | $300.00 | $304.70 | $213.76 | $254.49 | -15.11% | 30,121,319 |
| Feb 2026 | $262.14 | $300.50 | $253.20 | $299.79 | +13.85% | 17,774,512 |
| Jan 2026 | $224.00 | $306.25 | $216.53 | $263.31 | +18.45% | 20,676,171 |
| Dec 2025 | $204.41 | $235.52 | $195.25 | $222.29 | +9.05% | 20,824,297 |
| Nov 2025 | $174.73 | $203.96 | $168.88 | $203.84 | +16.62% | 17,942,583 |
| Oct 2025 | $201.50 | $209.42 | $174.01 | $174.79 | -12.86% | 32,703,427 |
| Sep 2025 | $181.08 | $202.38 | $177.62 | $200.58 | +11.69% | 22,503,574 |
| Aug 2025 | $154.67 | $180.20 | $151.50 | $179.58 | +18.60% | 16,855,204 |
| Jul 2025 | $179.84 | $180.62 | $150.75 | $151.42 | -14.86% | 21,448,951 |
| Jun 2025 | $180.02 | $187.62 | $172.29 | $177.84 | -0.16% | 11,961,907 |
| May 2025 | $179.06 | $184.77 | $164.20 | $178.12 | -2.51% | 10,980,366 |
| Apr 2025 | $163.02 | $191.78 | $151.10 | $182.71 | +11.74% | 15,532,959 |
| Mar 2025 | $148.29 | $164.96 | $146.88 | $163.51 | +11.23% | 10,858,761 |
| Feb 2025 | $140.74 | $155.64 | $138.34 | $147.00 | +5.14% | 9,279,308 |
| Jan 2025 | $133.36 | $142.24 | $131.73 | $139.82 | +6.04% | 7,663,765 |
| Dec 2024 | $145.26 | $154.18 | $130.67 | $131.85 | -9.85% | 8,418,552 |
| Nov 2024 | $146.36 | $151.41 | $137.52 | $146.26 | +0.14% | 8,823,671 |
| Oct 2024 | $141.91 | $155.10 | $135.00 | $146.06 | +4.11% | 6,319,437 |
| Sep 2024 | $138.19 | $147.65 | $133.75 | $140.30 | +0.09% | 7,116,726 |
| Aug 2024 | $138.00 | $142.77 | $125.69 | $140.17 | +1.48% | 6,230,334 |
| Jul 2024 | $125.26 | $140.95 | $124.79 | $138.12 | +10.35% | 6,855,408 |
| Jun 2024 | $128.14 | $131.40 | $119.72 | $125.16 | -2.36% | 7,003,818 |
| May 2024 | $121.20 | $134.56 | $118.61 | $128.19 | +6.71% | 7,744,923 |
| Apr 2024 | $124.66 | $126.28 | $118.00 | $120.13 | -1.38% | 11,353,854 |
| Mar 2024 | $103.59 | $122.44 | $101.94 | $121.81 | +18.69% | 9,710,979 |
| Feb 2024 | $115.20 | $117.66 | $100.55 | $102.63 | -10.28% | 8,090,344 |
| Jan 2024 | $121.34 | $125.33 | $113.87 | $114.39 | -5.43% | 6,857,189 |
| Dec 2023 | $121.80 | $125.09 | $113.80 | $120.96 | -0.69% | 7,264,403 |
| Nov 2023 | $104.28 | $123.12 | $103.09 | $121.80 | +16.74% | 8,391,551 |
| Oct 2023 | $105.47 | $114.37 | $101.82 | $104.33 | -1.88% | 8,357,871 |
| Sep 2023 | $113.41 | $116.32 | $104.90 | $106.33 | -5.14% | 6,539,657 |
| Aug 2023 | $118.06 | $118.27 | $106.30 | $112.09 | -6.70% | 8,893,752 |
| Jul 2023 | $115.49 | $123.38 | $111.42 | $120.14 | +4.67% | 8,524,200 |
| Jun 2023 | $124.59 | $127.98 | $110.12 | $114.78 | -7.32% | 9,947,242 |
| May 2023 | $134.71 | $147.82 | $120.91 | $123.84 | -6.49% | 7,554,001 |
| Apr 2023 | $129.71 | $144.96 | $128.10 | $132.44 | +2.10% | 10,037,847 |
| Mar 2023 | $120.46 | $129.84 | $111.53 | $129.71 | +9.19% | 12,115,488 |
| Feb 2023 | $126.50 | $131.43 | $115.61 | $118.79 | -6.49% | 8,366,451 |
| Jan 2023 | $114.29 | $131.89 | $114.29 | $127.03 | +12.70% | 9,117,437 |
| Dec 2022 | $114.61 | $116.04 | $105.78 | $112.72 | +0.35% | 10,244,897 |
| Nov 2022 | $96.81 | $112.74 | $86.75 | $112.33 | +18.29% | 9,783,326 |
| Oct 2022 | $95.31 | $99.92 | $87.68 | $94.96 | +1.22% | 8,740,728 |
| Sep 2022 | $90.52 | $97.26 | $84.54 | $93.82 | +2.09% | 10,555,946 |
| Aug 2022 | $105.10 | $106.04 | $91.81 | $91.90 | -12.28% | 12,358,407 |
| Jul 2022 | $105.79 | $110.73 | $99.54 | $104.77 | -1.88% | 9,945,304 |
| Jun 2022 | $113.76 | $118.73 | $103.58 | $106.78 | -5.57% | 12,236,041 |
| May 2022 | $127.93 | $137.33 | $112.10 | $113.08 | -13.34% | 10,959,422 |
| Apr 2022 | $140.13 | $147.70 | $129.03 | $130.48 | -7.64% | 10,615,830 |
| Mar 2022 | $121.58 | $143.35 | $121.58 | $141.28 | +16.51% | 14,546,032 |
| Feb 2022 | $102.27 | $125.06 | $100.75 | $121.26 | +19.41% | 10,417,872 |
| Jan 2022 | $103.67 | $106.45 | $97.57 | $101.55 | -3.48% | 12,982,836 |
| Dec 2021 | $100.82 | $105.59 | $94.00 | $105.21 | +5.18% | 10,513,363 |
| Nov 2021 | $98.84 | $108.88 | $98.53 | $100.03 | +1.02% | 10,023,850 |
| Oct 2021 | $96.23 | $102.50 | $92.01 | $99.02 | +3.70% | 8,034,748 |
| Sep 2021 | $111.54 | $113.66 | $95.22 | $95.49 | -14.23% | 6,960,769 |
| Aug 2021 | $121.47 | $122.27 | $108.35 | $111.33 | -8.39% | 6,039,656 |
| Jul 2021 | $115.09 | $122.61 | $113.39 | $121.52 | +6.50% | 7,199,634 |
| Jun 2021 | $124.77 | $125.70 | $109.01 | $114.10 | -7.81% | 10,724,030 |
| May 2021 | $113.76 | $129.69 | $113.64 | $123.77 | +10.65% | 7,674,770 |
| Apr 2021 | $108.00 | $119.90 | $107.74 | $111.86 | +3.94% | 6,967,248 |
| Mar 2021 | $105.37 | $110.18 | $101.79 | $107.62 | +3.77% | 12,117,976 |
| Feb 2021 | $109.27 | $111.74 | $102.44 | $103.71 | -2.97% | 10,036,260 |
| Jan 2021 | $109.93 | $112.42 | $99.32 | $106.88 | +0.49% | 9,257,948 |
| Dec 2020 | $112.56 | $115.66 | $105.73 | $106.36 | -3.72% | 8,684,749 |
| Nov 2020 | $120.41 | $126.64 | $106.18 | $110.47 | -7.02% | 8,445,961 |
| Oct 2020 | $120.57 | $126.40 | $114.72 | $118.81 | -1.13% | 6,996,470 |
| Sep 2020 | $138.23 | $138.23 | $114.99 | $120.17 | -11.85% | 8,997,056 |
| Aug 2020 | $140.13 | $147.64 | $129.24 | $136.32 | -2.58% | 8,850,530 |
| Jul 2020 | $123.72 | $144.75 | $119.67 | $139.93 | +12.56% | 9,868,163 |
| Jun 2020 | $133.85 | $135.32 | $112.13 | $124.32 | -6.67% | 12,127,244 |
| May 2020 | $120.03 | $139.63 | $118.50 | $133.20 | +8.71% | 13,663,648 |
| Apr 2020 | $87.10 | $131.09 | $86.27 | $122.53 | +39.70% | 16,699,297 |
| Mar 2020 | $97.28 | $107.32 | $59.78 | $87.71 | -9.08% | 23,029,418 |
| Feb 2020 | $114.70 | $114.84 | $91.76 | $96.47 | -16.35% | 13,858,400 |
| Jan 2020 | $122.64 | $123.34 | $109.21 | $115.32 | -5.67% | 12,780,752 |
| Dec 2019 | $117.00 | $124.87 | $113.13 | $122.25 | +4.25% | 8,829,685 |
| Nov 2019 | $115.32 | $120.66 | $107.00 | $117.27 | +1.59% | 11,116,323 |
| Oct 2019 | $122.73 | $131.52 | $112.83 | $115.44 | -6.31% | 13,661,918 |
| Sep 2019 | $134.78 | $138.78 | $120.70 | $123.21 | -7.62% | 12,934,286 |
| Aug 2019 | $112.66 | $136.88 | $111.29 | $133.38 | +16.54% | 14,202,488 |
| Jul 2019 | $100.84 | $121.06 | $100.10 | $114.45 | +11.67% | 10,490,902 |
| Jun 2019 | $88.88 | $102.62 | $88.25 | $102.49 | +16.48% | 9,174,678 |
| May 2019 | $87.18 | $88.48 | $80.65 | $87.99 | +1.07% | 8,300,481 |
| Apr 2019 | $92.16 | $94.27 | $86.14 | $87.06 | -4.26% | 6,983,000 |
| Mar 2019 | $87.92 | $94.49 | $86.17 | $90.93 | +2.85% | 9,233,604 |
| Feb 2019 | $87.28 | $91.06 | $84.53 | $88.41 | +1.19% | 9,249,274 |
| Jan 2019 | $86.00 | $87.70 | $80.72 | $87.37 | +2.01% | 10,280,394 |
| Dec 2018 | $74.04 | $85.67 | $73.51 | $85.65 | +17.09% | 11,979,301 |
| Nov 2018 | $75.50 | $77.65 | $70.16 | $73.15 | -4.54% | 9,455,169 |
| Oct 2018 | $77.23 | $80.26 | $73.17 | $76.63 | -0.56% | 12,535,925 |
| Sep 2018 | $75.45 | $79.52 | $71.91 | $77.06 | +1.05% | 11,935,178 |
| Aug 2018 | $84.54 | $85.19 | $75.58 | $76.26 | -9.87% | 12,048,585 |
| Jul 2018 | $92.68 | $98.53 | $83.64 | $84.61 | -8.86% | 10,369,182 |
| Jun 2018 | $89.65 | $93.50 | $88.66 | $92.84 | +3.55% | 9,221,943 |
| May 2018 | $88.16 | $91.21 | $86.50 | $89.66 | +0.97% | 8,958,273 |
| Apr 2018 | $85.94 | $90.74 | $85.15 | $88.80 | +3.41% | 9,118,892 |
| Mar 2018 | $80.45 | $86.34 | $79.67 | $85.87 | +6.31% | 10,253,559 |
| Feb 2018 | $88.50 | $89.60 | $78.78 | $80.77 | -9.25% | 13,431,226 |
| Jan 2018 | $82.67 | $90.51 | $81.67 | $89.00 | +8.38% | 11,637,638 |
| Dec 2017 | $82.59 | $88.10 | $78.25 | $82.12 | -0.73% | 11,971,442 |
| Nov 2017 | $84.50 | $90.13 | $81.46 | $82.72 | -1.65% | 8,626,878 |
| Oct 2017 | $85.88 | $89.88 | $83.50 | $84.11 | -2.24% | 9,100,216 |
| Sep 2017 | $93.57 | $94.39 | $86.02 | $86.04 | -7.76% | 9,459,337 |
| Aug 2017 | $84.28 | $94.11 | $83.42 | $93.28 | +7.64% | 11,725,643 |
| Jul 2017 | $77.05 | $87.24 | $76.15 | $86.66 | +10.86% | 11,191,127 |
| Jun 2017 | $80.06 | $81.10 | $74.35 | $78.17 | -2.80% | 11,561,015 |
| May 2017 | $70.40 | $81.29 | $67.10 | $80.42 | +13.78% | 12,518,197 |
| Apr 2017 | $70.20 | $75.68 | $68.63 | $70.68 | +0.90% | 11,416,606 |
| Mar 2017 | $65.32 | $70.70 | $61.00 | $70.05 | +6.06% | 14,673,779 |
| Feb 2017 | $71.68 | $73.16 | $65.55 | $66.05 | -8.48% | 11,702,260 |
| Jan 2017 | $63.64 | $72.47 | $63.55 | $72.17 | +13.92% | 11,506,393 |
| Dec 2016 | $69.23 | $72.30 | $60.21 | $63.35 | -9.03% | 18,239,211 |
| Nov 2016 | $70.32 | $79.50 | $61.41 | $69.64 | +1.19% | 16,646,361 |
| Oct 2016 | $77.00 | $77.82 | $64.67 | $68.82 | -11.12% | 14,566,856 |
| Sep 2016 | $72.69 | $86.93 | $71.83 | $77.43 | +5.61% | 14,358,200 |
| Aug 2016 | $84.52 | $87.74 | $71.67 | $73.32 | -13.27% | 15,188,400 |
| Jul 2016 | $73.51 | $84.81 | $72.82 | $84.54 | +17.38% | 19,668,700 |
| Jun 2016 | $56.71 | $72.04 | $55.08 | $72.02 | +28.31% | 22,772,400 |
| May 2016 | $62.87 | $63.31 | $51.76 | $56.13 | -10.36% | 18,304,500 |
| Apr 2016 | $49.89 | $62.78 | $49.50 | $62.62 | +22.09% | 17,771,600 |
| Mar 2016 | $46.86 | $53.32 | $44.32 | $51.29 | +10.61% | 23,617,800 |
| Feb 2016 | $29.99 | $46.70 | $29.45 | $46.37 | +55.66% | 30,904,400 |
| Jan 2016 | $37.02 | $39.45 | $24.68 | $29.79 | -18.32% | 27,731,300 |
| Dec 2015 | $36.19 | $38.72 | $34.65 | $36.47 | +1.45% | 16,927,500 |
| Nov 2015 | $47.55 | $48.58 | $34.42 | $35.95 | -24.85% | 26,199,100 |
| Oct 2015 | $47.14 | $53.47 | $45.96 | $47.84 | +1.83% | 16,438,400 |
| Sep 2015 | $48.55 | $49.98 | $42.21 | $46.98 | -2.37% | 18,463,000 |
| Aug 2015 | $50.33 | $57.81 | $46.12 | $48.12 | -4.56% | 17,938,800 |
| Jul 2015 | $61.58 | $63.99 | $48.26 | $50.42 | -18.14% | 16,252,400 |
| Jun 2015 | $65.17 | $65.79 | $61.56 | $61.59 | -4.91% | 10,162,600 |
| May 2015 | $63.89 | $67.99 | $62.71 | $64.77 | +0.37% | 9,983,300 |
| Apr 2015 | $63.69 | $67.16 | $61.00 | $64.53 | +2.25% | 13,967,700 |
| Mar 2015 | $71.97 | $72.26 | $57.55 | $63.11 | -12.47% | 16,219,800 |
| Feb 2015 | $71.17 | $73.48 | $69.12 | $72.10 | -0.50% | 11,753,600 |
| Jan 2015 | $61.54 | $77.20 | $61.29 | $72.46 | +15.57% | 18,871,000 |
| Dec 2014 | $65.10 | $71.80 | $59.31 | $62.70 | -1.54% | 17,839,700 |
| Nov 2014 | $58.23 | $72.81 | $57.36 | $63.68 | +11.43% | 18,715,300 |
| Oct 2014 | $64.84 | $69.85 | $55.55 | $57.15 | -12.00% | 20,168,400 |
| Sep 2014 | $76.29 | $76.64 | $63.86 | $64.94 | -16.48% | 15,768,000 |
| Aug 2014 | $76.49 | $82.84 | $73.49 | $77.75 | +2.88% | 12,330,600 |
| Jul 2014 | $76.45 | $78.99 | $73.55 | $75.57 | -0.74% | 12,607,200 |
| Jun 2014 | $62.50 | $76.85 | $61.72 | $76.13 | +21.38% | 13,133,600 |
| May 2014 | $65.09 | $67.98 | $58.86 | $62.72 | -5.26% | 10,873,600 |
| Apr 2014 | $62.76 | $69.20 | $62.35 | $66.20 | +5.72% | 13,783,100 |
| Mar 2014 | $69.75 | $72.90 | $62.02 | $62.62 | -8.86% | 18,006,300 |
| Feb 2014 | $56.69 | $69.48 | $54.21 | $68.71 | +22.83% | 23,050,500 |
| Jan 2014 | $47.10 | $57.52 | $47.02 | $55.94 | +21.42% | 19,392,700 |
| Dec 2013 | $45.03 | $48.95 | $42.56 | $46.07 | +2.17% | 16,877,100 |
| Nov 2013 | $47.97 | $50.00 | $44.41 | $45.09 | -6.14% | 14,889,000 |
| Oct 2013 | $47.99 | $53.76 | $45.15 | $48.04 | -1.27% | 18,439,400 |
| Sep 2013 | $59.01 | $59.60 | $47.29 | $48.66 | -16.15% | 19,430,000 |
| Aug 2013 | $52.33 | $67.25 | $47.50 | $58.03 | +12.27% | 21,514,600 |
| Jul 2013 | $42.70 | $53.07 | $40.45 | $51.69 | +22.84% | 20,992,500 |
| Jun 2013 | $55.10 | $56.88 | $38.63 | $42.08 | -23.16% | 19,178,800 |
| May 2013 | $53.51 | $56.90 | $48.33 | $54.76 | -1.48% | 16,600,400 |
| Apr 2013 | $70.73 | $71.33 | $50.20 | $55.58 | -21.75% | 28,427,800 |
| Mar 2013 | $65.73 | $71.46 | $62.67 | $71.03 | +8.38% | 16,602,800 |
| Feb 2013 | $75.27 | $75.70 | $65.00 | $65.54 | -12.23% | 13,899,900 |
| Jan 2013 | $82.83 | $83.44 | $73.34 | $74.67 | -8.22% | 12,554,200 |
| Dec 2012 | $81.27 | $84.08 | $76.17 | $81.36 | +0.74% | 14,864,000 |
| Nov 2012 | $87.69 | $90.38 | $79.32 | $80.76 | -8.40% | 17,357,100 |
| Oct 2012 | $99.88 | $100.84 | $84.50 | $88.17 | -11.68% | 23,231,900 |
| Sep 2012 | $88.56 | $100.71 | $85.34 | $99.83 | +13.42% | 18,489,000 |
| Aug 2012 | $75.06 | $88.22 | $72.85 | $88.02 | +16.31% | 14,112,300 |
| Jul 2012 | $78.25 | $80.50 | $71.36 | $75.68 | -3.47% | 14,199,400 |
| Jun 2012 | $68.67 | $80.97 | $68.67 | $78.40 | +15.91% | 34,444,000 |
| May 2012 | $62.05 | $70.61 | $57.00 | $67.64 | +9.17% | 18,746,200 |
| Apr 2012 | $64.99 | $67.49 | $58.01 | $61.96 | -5.00% | 11,390,400 |
| Mar 2012 | $69.67 | $70.79 | $61.60 | $65.22 | -6.09% | 13,046,200 |
| Feb 2012 | $77.03 | $78.32 | $68.54 | $69.45 | -8.76% | 13,223,100 |
| Jan 2012 | $68.93 | $77.92 | $66.78 | $76.12 | +12.89% | 16,345,400 |
| Dec 2011 | $81.69 | $81.69 | $65.00 | $67.43 | -17.21% | 14,029,800 |
| Nov 2011 | $69.75 | $82.70 | $68.37 | $81.45 | +13.79% | 15,379,200 |
| Oct 2011 | $64.78 | $73.53 | $58.14 | $71.58 | +11.74% | 18,119,300 |
| Sep 2011 | $76.43 | $83.87 | $63.54 | $64.06 | -16.46% | 27,207,700 |
| Aug 2011 | $64.20 | $78.22 | $63.39 | $76.68 | +19.63% | 26,131,200 |
| Jul 2011 | $58.36 | $67.29 | $57.04 | $64.10 | +9.44% | 10,912,300 |
| Jun 2011 | $61.96 | $62.12 | $55.00 | $58.57 | -5.56% | 12,852,300 |
| May 2011 | $60.65 | $62.33 | $55.69 | $62.02 | +1.71% | 13,865,700 |
| Apr 2011 | $53.00 | $62.01 | $51.38 | $60.98 | +16.37% | 14,790,200 |
| Mar 2011 | $49.88 | $53.00 | $47.63 | $52.40 | +5.60% | 12,119,500 |
| Feb 2011 | $46.89 | $49.98 | $46.70 | $49.62 | +6.94% | 8,564,500 |
| Jan 2011 | $55.05 | $55.05 | $45.37 | $46.40 | -15.06% | 12,700,900 |
| Dec 2010 | $52.07 | $55.22 | $51.28 | $54.63 | +6.04% | 7,449,800 |
| Nov 2010 | $49.38 | $54.12 | $48.56 | $51.52 | +4.06% | 9,570,000 |
| Oct 2010 | $50.64 | $51.70 | $46.74 | $49.51 | -0.66% | 9,216,700 |
| Sep 2010 | $49.48 | $51.57 | $47.97 | $49.84 | +1.57% | 10,252,600 |
| Aug 2010 | $44.44 | $50.21 | $43.59 | $49.07 | +11.19% | 11,200,700 |
| Jul 2010 | $47.93 | $48.24 | $42.15 | $44.13 | -8.06% | 15,822,700 |
| Jun 2010 | $50.50 | $54.85 | $47.73 | $48.00 | -4.27% | 23,404,200 |
| May 2010 | $51.32 | $53.54 | $46.57 | $50.14 | -2.03% | 15,377,900 |
| Apr 2010 | $46.90 | $52.13 | $46.51 | $51.18 | +10.76% | 13,605,000 |
| Mar 2010 | $45.11 | $49.00 | $44.06 | $46.21 | +2.83% | 12,997,700 |
| Feb 2010 | $43.02 | $45.24 | $41.19 | $44.94 | +5.44% | 11,960,400 |
| Jan 2010 | $48.13 | $50.98 | $42.49 | $42.62 | -9.49% | 8,894,600 |
| Dec 2009 | $55.03 | $55.96 | $46.12 | $47.09 | -12.50% | 13,895,900 |
| Nov 2009 | $45.07 | $55.55 | $43.23 | $53.82 | +21.85% | 15,701,300 |
| Oct 2009 | $45.92 | $49.71 | $42.90 | $44.17 | -3.14% | 16,689,300 |
| Sep 2009 | $39.62 | $49.35 | $38.57 | $45.60 | +14.92% | 19,288,400 |
| Aug 2009 | $41.51 | $43.09 | $38.04 | $39.68 | -3.41% | 10,514,700 |
| Jul 2009 | $42.16 | $43.00 | $37.35 | $41.08 | -1.46% | 13,757,000 |
| Jun 2009 | $46.64 | $47.93 | $40.70 | $41.69 | -10.48% | 19,412,500 |
| May 2009 | $35.98 | $47.48 | $35.73 | $46.57 | +28.79% | 17,250,600 |
| Apr 2009 | $46.99 | $48.69 | $34.16 | $36.16 | -22.67% | 31,968,400 |
| Mar 2009 | $40.66 | $46.99 | $35.76 | $46.76 | +15.57% | 15,635,000 |
| Feb 2009 | $47.02 | $48.37 | $39.24 | $40.46 | -15.85% | 14,927,000 |
| Jan 2009 | $49.38 | $49.81 | $39.51 | $48.08 | -2.30% | 16,440,200 |
| Dec 2008 | $38.09 | $49.45 | $34.31 | $49.21 | +23.03% | 17,001,800 |
| Nov 2008 | $28.64 | $40.00 | $27.23 | $40.00 | +38.74% | 13,017,100 |
| Oct 2008 | $35.66 | $40.94 | $22.75 | $28.83 | -19.83% | 21,541,100 |
| Sep 2008 | $34.12 | $39.50 | $26.88 | $35.96 | +3.60% | 19,007,000 |
| Aug 2008 | $35.25 | $36.80 | $31.13 | $34.71 | -2.72% | 9,845,000 |
| Jul 2008 | $31.71 | $38.90 | $31.00 | $35.68 | +13.78% | 11,837,500 |
| Jun 2008 | $30.46 | $31.67 | $28.24 | $31.36 | +2.02% | 5,988,500 |
| May 2008 | $27.66 | $32.24 | $26.87 | $30.74 | +8.66% | 7,731,300 |
| Apr 2008 | $29.80 | $32.93 | $27.52 | $28.29 | -6.23% | 8,636,300 |
| Mar 2008 | $31.81 | $31.95 | $28.01 | $30.17 | -4.25% | 12,344,600 |
| Feb 2008 | $30.28 | $31.92 | $27.51 | $31.51 | +4.82% | 11,815,000 |
| Jan 2008 | $31.21 | $35.42 | $29.12 | $30.06 | -1.51% | 13,105,800 |
| Dec 2007 | $28.66 | $31.59 | $26.54 | $30.52 | +6.27% | 7,570,700 |
| Nov 2007 | $35.19 | $35.22 | $28.35 | $28.72 | -18.73% | 16,588,500 |
| Oct 2007 | $32.60 | $35.39 | $29.66 | $35.34 | +7.91% | 10,819,900 |
| Sep 2007 | $27.70 | $34.36 | $27.70 | $32.75 | +17.98% | 9,604,000 |
| Aug 2007 | $24.31 | $32.50 | $24.12 | $27.76 | +12.48% | 16,343,400 |
| Jul 2007 | $24.01 | $27.97 | $23.85 | $24.68 | +3.83% | 9,727,300 |
| Jun 2007 | $27.07 | $27.87 | $23.25 | $23.77 | -11.77% | 9,849,600 |
| May 2007 | $29.23 | $30.24 | $26.12 | $26.94 | -8.15% | 9,043,100 |
| Apr 2007 | $30.06 | $30.87 | $29.20 | $29.33 | -2.56% | 11,826,800 |
| Mar 2007 | $32.50 | $33.10 | $29.31 | $30.10 | -9.06% | 6,950,600 |
| Feb 2007 | $32.85 | $36.13 | $31.44 | $33.10 | +2.76% | 6,535,400 |
| Jan 2007 | $35.89 | $36.50 | $29.66 | $32.21 | -10.48% | 9,398,600 |
| Dec 2006 | $31.91 | $37.50 | $31.69 | $35.98 | +12.93% | 8,918,300 |
| Nov 2006 | $30.15 | $31.91 | $27.77 | $31.86 | +8.22% | 7,063,900 |
| Oct 2006 | $27.00 | $29.69 | $24.12 | $29.44 | +8.51% | 6,405,700 |
| Sep 2006 | $29.81 | $31.82 | $25.67 | $27.13 | -8.93% | 6,851,000 |
| Aug 2006 | $29.53 | $30.89 | $27.78 | $29.79 | +0.54% | 5,941,600 |
| Jul 2006 | $27.74 | $30.39 | $26.41 | $29.63 | +6.51% | 8,016,800 |
| Jun 2006 | $27.45 | $29.39 | $23.00 | $27.82 | -1.63% | 11,050,300 |
| May 2006 | $34.55 | $35.53 | $27.08 | $28.28 | -17.48% | 15,849,200 |
| Apr 2006 | $36.50 | $37.50 | $32.27 | $34.27 | -5.31% | 10,844,500 |
| Mar 2006 | $31.73 | $38.89 | $27.01 | $36.19 | +15.14% | 20,362,700 |
| Feb 2006 | $38.90 | $39.28 | $31.31 | $31.43 | -19.47% | 15,433,300 |
| Jan 2006 | $35.25 | $41.66 | $35.19 | $39.03 | +12.38% | 18,076,500 |
| Dec 2005 | $26.29 | $35.69 | $26.29 | $34.73 | +33.47% | 18,454,000 |
| Nov 2005 | $22.85 | $27.39 | $22.02 | $26.02 | +13.03% | 11,260,700 |
| Oct 2005 | $26.77 | $27.30 | $20.95 | $23.02 | -14.36% | 16,397,600 |
| Sep 2005 | $24.30 | $30.20 | $24.22 | $26.88 | +12.56% | 15,098,900 |
| Aug 2005 | $19.20 | $23.88 | $19.20 | $23.88 | +24.44% | 8,185,700 |
| Jul 2005 | $20.00 | $20.43 | $18.74 | $19.19 | -4.62% | 4,905,600 |
| Jun 2005 | $17.37 | $20.50 | $17.33 | $20.12 | +14.64% | 5,497,200 |
| May 2005 | $18.57 | $19.83 | $15.99 | $17.55 | -6.85% | 5,852,800 |
| Apr 2005 | $18.50 | $19.89 | $16.75 | $18.84 | +2.78% | 4,887,700 |
| Mar 2005 | $17.61 | $19.95 | $17.00 | $18.33 | +4.09% | 5,903,400 |
| Feb 2005 | $15.86 | $18.24 | $15.35 | $17.61 | +8.77% | 3,603,100 |
| Jan 2005 | $17.90 | $17.99 | $15.52 | $16.19 | -11.24% | 4,183,100 |
| Dec 2004 | $17.82 | $18.72 | $16.58 | $18.24 | +2.93% | 5,262,200 |
| Nov 2004 | $15.98 | $19.03 | $15.46 | $17.72 | +10.68% | 5,754,400 |
| Oct 2004 | $16.99 | $17.16 | $14.95 | $16.01 | -6.26% | 4,396,200 |
| Sep 2004 | $15.40 | $17.11 | $14.60 | $17.08 | +10.91% | 3,536,300 |
| Aug 2004 | $14.07 | $15.45 | $12.30 | $15.40 | +9.61% | 4,403,900 |
| Jul 2004 | $14.69 | $15.73 | $12.95 | $14.05 | -0.85% | 5,603,000 |
| Jun 2004 | $14.01 | $14.45 | $11.88 | $14.17 | +1.58% | 4,283,100 |
| May 2004 | $12.27 | $13.95 | $11.07 | $13.95 | +13.51% | 5,120,600 |
| Apr 2004 | $17.88 | $18.30 | $12.10 | $12.29 | -30.60% | 6,658,800 |
| Mar 2004 | $17.20 | $18.18 | $16.15 | $17.71 | +3.99% | 5,765,500 |
| Feb 2004 | $17.00 | $18.49 | $16.00 | $17.03 | -0.70% | 5,064,200 |
| Jan 2004 | $20.96 | $21.73 | $16.28 | $17.15 | -18.06% | 8,437,600 |
| Dec 2003 | $21.85 | $23.45 | $19.40 | $20.93 | -2.06% | 9,636,600 |
| Nov 2003 | $20.47 | $21.70 | $18.20 | $21.37 | +3.44% | 8,354,300 |
| Oct 2003 | $18.05 | $21.53 | $17.55 | $20.66 | +13.08% | 10,664,300 |
| Sep 2003 | $24.85 | $25.34 | $18.08 | $18.27 | -25.34% | 17,572,500 |
| Aug 2003 | $22.18 | $25.20 | $21.37 | $24.47 | +9.68% | 13,137,900 |
| Jul 2003 | $21.90 | $24.69 | $18.84 | $22.31 | +4.15% | 11,693,600 |
| Jun 2003 | $19.85 | $23.06 | $18.10 | $21.42 | +5.62% | 13,009,400 |
| May 2003 | $16.15 | $21.85 | $16.02 | $20.28 | +27.15% | 14,445,300 |
| Apr 2003 | $14.55 | $17.95 | $13.03 | $15.95 | +8.50% | 11,922,500 |
| Mar 2003 | $15.21 | $16.89 | $12.67 | $14.70 | -24.42% | 36,563,700 |
| Feb 2003 | $27.52 | $28.80 | $18.68 | $19.45 | -28.73% | 19,968,000 |
| Jan 2003 | $24.50 | $27.50 | $23.25 | $27.29 | +9.51% | 14,981,500 |
| Dec 2002 | $16.90 | $26.41 | $16.60 | $24.92 | +46.33% | 14,491,800 |
| Nov 2002 | $18.25 | $20.43 | $16.51 | $17.03 | -3.79% | 6,684,400 |
| Oct 2002 | $19.17 | $19.53 | $15.27 | $17.70 | -7.18% | 8,629,100 |
| Sep 2002 | $15.50 | $19.70 | $14.25 | $19.07 | +28.42% | 12,745,300 |
| Aug 2002 | $10.80 | $15.12 | $10.80 | $14.85 | +28.68% | 4,824,100 |
| Jul 2002 | $13.21 | $14.67 | $9.05 | $11.54 | -15.52% | 7,492,600 |
| Jun 2002 | $14.99 | $14.99 | $11.52 | $13.66 | -7.70% | 10,895,100 |
| May 2002 | $8.50 | $15.95 | $8.45 | $14.80 | +65.18% | 9,350,200 |
| Apr 2002 | $8.99 | $10.50 | $7.56 | $8.96 | +0.67% | 4,953,200 |
| Mar 2002 | $7.23 | $9.50 | $6.02 | $8.90 | +24.82% | 2,367,600 |
| Feb 2002 | $5.72 | $7.50 | $5.72 | $7.13 | +24.65% | 2,948,700 |
| Jan 2002 | $5.12 | $5.99 | $5.00 | $5.72 | +10.21% | 749,800 |
| Dec 2001 | $5.44 | $5.70 | $5.00 | $5.19 | -2.08% | 531,800 |
| Nov 2001 | $5.53 | $5.84 | $5.10 | $5.30 | -6.53% | 722,400 |
| Oct 2001 | $5.94 | $6.00 | $5.02 | $5.67 | -1.90% | 1,414,500 |
| Sep 2001 | $5.49 | $6.55 | $4.47 | $5.78 | +6.06% | 1,925,700 |
| Aug 2001 | $4.70 | $7.15 | $4.50 | $5.45 | +20.31% | 2,813,400 |
| Jul 2001 | $3.60 | $5.14 | $3.35 | $4.53 | +47.56% | 2,943,400 |
| Jun 2001 | $3.01 | $3.46 | $2.83 | $3.07 | +0.66% | 729,900 |
| May 2001 | $2.71 | $3.90 | $2.71 | $3.05 | +11.72% | 953,200 |
| Apr 2001 | $2.64 | $2.80 | $2.47 | $2.73 | +4.00% | 179,600 |
| Mar 2001 | $2.94 | $3.56 | $2.56 | $2.63 | -8.70% | 413,700 |
| Feb 2001 | $2.73 | $3.06 | $2.56 | $2.88 | +4.55% | 378,100 |
| Jan 2001 | $2.94 | $3.06 | $2.38 | $2.75 | -4.35% | 855,100 |
| Dec 2000 | $2.63 | $3.00 | $2.31 | $2.88 | +15.00% | 717,600 |
| Nov 2000 | $2.88 | $3.06 | $2.50 | $2.50 | -11.11% | 395,000 |
| Oct 2000 | $3.38 | $3.38 | $2.81 | $2.81 | -19.64% | 190,900 |
| Sep 2000 | $3.50 | $3.75 | $3.38 | $3.50 | -6.67% | 372,600 |
| Aug 2000 | $2.88 | $3.88 | $2.69 | $3.75 | +36.36% | 274,800 |
| Jul 2000 | $3.00 | $3.00 | $2.56 | $2.75 | 0.00% | 200,800 |
| Jun 2000 | $2.56 | $3.06 | $2.56 | $2.75 | +4.76% | 545,900 |
| May 2000 | $3.25 | $4.00 | $2.50 | $2.63 | -16.00% | 644,700 |
| Apr 2000 | $3.38 | $3.50 | $3.00 | $3.13 | -9.09% | 267,500 |
| Mar 2000 | $4.00 | $4.13 | $3.38 | $3.44 | -14.06% | 253,800 |
| Feb 2000 | $3.94 | $4.75 | $3.88 | $4.00 | 0.00% | 503,600 |
| Jan 2000 | $3.63 | $4.00 | $3.38 | $4.00 | +10.34% | 317,900 |
| Dec 1999 | $4.00 | $4.13 | $3.31 | $3.63 | -16.55% | 664,400 |
| Nov 1999 | $4.94 | $5.38 | $4.19 | $4.34 | -12.02% | 348,300 |
| Oct 1999 | $5.38 | $5.75 | $4.38 | $4.94 | -1.25% | 373,100 |
| Sep 1999 | $4.13 | $6.13 | $3.88 | $5.00 | +21.21% | 936,400 |
| Aug 1999 | $3.88 | $4.50 | $3.81 | $4.13 | +8.20% | 237,800 |
| Jul 1999 | $4.50 | $4.69 | $3.38 | $3.81 | -16.44% | 356,000 |
| Jun 1999 | $4.03 | $4.56 | $3.50 | $4.56 | +14.06% | 497,700 |
| May 1999 | $4.75 | $4.75 | $4.00 | $4.00 | -15.79% | 182,100 |
| Apr 1999 | $4.00 | $5.25 | $3.88 | $4.75 | +18.75% | 375,600 |
| Mar 1999 | $5.00 | $5.06 | $4.00 | $4.00 | -21.95% | 315,300 |
| Feb 1999 | $4.00 | $5.50 | $3.38 | $5.13 | +32.26% | 333,500 |
| Jan 1999 | $3.63 | $4.13 | $3.63 | $3.88 | +6.90% | 211,800 |
| Dec 1998 | $4.25 | $4.31 | $3.06 | $3.63 | -14.71% | 637,500 |
| Nov 1998 | $4.50 | $5.00 | $4.25 | $4.25 | -5.56% | 380,700 |
| Oct 1998 | $4.38 | $5.13 | $4.13 | $4.50 | +2.86% | 1,547,200 |
| Sep 1998 | $3.50 | $4.50 | $3.38 | $4.38 | +25.00% | 438,600 |
| Aug 1998 | $3.75 | $4.25 | $3.50 | $3.50 | -6.67% | 222,700 |
| Jul 1998 | $5.00 | $5.13 | $3.75 | $3.75 | -25.00% | 287,300 |
| Jun 1998 | $5.38 | $5.88 | $4.50 | $5.00 | -6.98% | 499,100 |
| May 1998 | $6.50 | $6.75 | $5.13 | $5.38 | -17.31% | 233,900 |
| Apr 1998 | $5.50 | $7.13 | $5.38 | $6.50 | +14.92% | 1,356,100 |
| Mar 1998 | $5.25 | $6.00 | $5.00 | $5.66 | +7.74% | 325,600 |
| Feb 1998 | $5.25 | $5.63 | $4.88 | $5.25 | -3.45% | 247,500 |
| Jan 1998 | $4.38 | $6.00 | $4.25 | $5.44 | +14.47% | 328,400 |
| Dec 1997 | $6.00 | $6.00 | $4.00 | $4.75 | -17.39% | 1,117,400 |
| Nov 1997 | $6.75 | $7.25 | $5.75 | $5.75 | -14.81% | 337,500 |
| Oct 1997 | $9.00 | $9.25 | $6.38 | $6.75 | -20.59% | 419,200 |
| Sep 1997 | $7.50 | $8.50 | $7.50 | $8.50 | +13.33% | 461,600 |
| Aug 1997 | $8.00 | $8.50 | $7.13 | $7.50 | -3.23% | 227,000 |
| Jul 1997 | $8.50 | $9.38 | $7.38 | $7.75 | -8.82% | 153,500 |
| Jun 1997 | $9.00 | $10.81 | $8.25 | $8.50 | -5.56% | 746,200 |
| May 1997 | $9.13 | $9.75 | $8.25 | $9.00 | +2.86% | 466,600 |
| Apr 1997 | $10.00 | $10.75 | $8.75 | $8.75 | -12.50% | 303,900 |
| Mar 1997 | $12.13 | $12.25 | $10.00 | $10.00 | -16.67% | 171,100 |
| Feb 1997 | $11.38 | $12.63 | $10.75 | $12.00 | +4.35% | 190,900 |
| Jan 1997 | $13.38 | $13.88 | $10.50 | $11.50 | -14.02% | 536,800 |
| Dec 1996 | $13.38 | $14.25 | $12.88 | $13.38 | +3.88% | 194,600 |
| Nov 1996 | $12.75 | $13.38 | $12.50 | $12.88 | +0.98% | 96,200 |
| Oct 1996 | $13.75 | $14.38 | $12.00 | $12.75 | -7.27% | 445,300 |
| Sep 1996 | $13.63 | $14.50 | $12.88 | $13.75 | +1.85% | 188,900 |
| Aug 1996 | $10.75 | $14.00 | $10.63 | $13.50 | +25.58% | 224,100 |
| Jul 1996 | $13.00 | $13.50 | $9.88 | $10.75 | -17.31% | 391,600 |
| Jun 1996 | $14.25 | $15.88 | $12.25 | $13.00 | -8.77% | 744,500 |
| May 1996 | $10.63 | $14.38 | $10.63 | $14.25 | +36.53% | 350,700 |
| Apr 1996 | $10.75 | $11.50 | $10.25 | $10.44 | -4.02% | 447,000 |
| Mar 1996 | $10.38 | $11.00 | $10.13 | $10.88 | +4.82% | 319,900 |
| Feb 1996 | $9.63 | $11.75 | $9.00 | $10.38 | +10.67% | 671,000 |
| Jan 1996 | $7.88 | $9.63 | $7.88 | $9.38 | +19.05% | 474,000 |
| Dec 1995 | $7.50 | $8.50 | $7.50 | $7.88 | 0.00% | 132,000 |
| Nov 1995 | $8.00 | $8.25 | $7.38 | $7.88 | -1.56% | 66,700 |
| Oct 1995 | $8.25 | $8.63 | $8.00 | $8.00 | -5.88% | 101,900 |
| Sep 1995 | $8.50 | $9.00 | $8.13 | $8.50 | 0.00% | 143,700 |
| Aug 1995 | $8.38 | $9.50 | $8.13 | $8.50 | +3.03% | 309,600 |
| Jul 1995 | $8.00 | $8.50 | $7.75 | $8.25 | +1.54% | 150,700 |
| Jun 1995 | $7.25 | $8.50 | $6.50 | $8.13 | +8.33% | 379,800 |
| May 1995 | $7.25 | $7.63 | $6.75 | $7.50 | +3.45% | 133,600 |
| Apr 1995 | $7.75 | $8.00 | $7.25 | $7.25 | -10.77% | 77,900 |
| Mar 1995 | $7.38 | $8.13 | $7.38 | $8.13 | +4.84% | 84,800 |
| Feb 1995 | $6.00 | $7.75 | $5.75 | $7.75 | +34.78% | 140,400 |
| Jan 1995 | $8.00 | $8.00 | $5.63 | $5.75 | -29.23% | 272,400 |
| Dec 1994 | $7.88 | $8.13 | $7.88 | $8.13 | +3.17% | 106,900 |
| Nov 1994 | $8.38 | $8.63 | $7.88 | $7.88 | -8.70% | 142,500 |
| Oct 1994 | $8.88 | $9.25 | $8.38 | $8.63 | -5.48% | 132,000 |
| Sep 1994 | $7.88 | $9.13 | $7.13 | $9.13 | +19.67% | 335,200 |
| Aug 1994 | $7.75 | $8.75 | $7.63 | $7.63 | -1.61% | 126,000 |
| Jul 1994 | $8.13 | $8.13 | $7.25 | $7.75 | -4.62% | 127,200 |
| Jun 1994 | $8.38 | $8.88 | $7.75 | $8.13 | -7.14% | 409,400 |
| May 1994 | $8.25 | $8.75 | $7.75 | $8.75 | +4.48% | 174,800 |
| Apr 1994 | $8.25 | $9.13 | $7.63 | $8.38 | 0.00% | 408,900 |
| Mar 1994 | $9.00 | $9.13 | $8.13 | $8.38 | -8.22% | 277,100 |
| Feb 1994 | $8.88 | $9.13 | $7.88 | $9.13 | +4.29% | 373,500 |
| Jan 1994 | $8.50 | $9.50 | $7.13 | $8.75 | +2.19% | 1,053,000 |
| Dec 1993 | $4.00 | $9.75 | $3.75 | $8.56 | +101.47% | 1,009,600 |
| Nov 1993 | $4.00 | $4.50 | $3.88 | $4.25 | +3.03% | 123,200 |
| Oct 1993 | $4.00 | $4.38 | $3.63 | $4.13 | -5.71% | 103,300 |
| Sep 1993 | $4.13 | $4.38 | $3.63 | $4.38 | 0.00% | 83,600 |
| Aug 1993 | $4.63 | $4.63 | $4.13 | $4.38 | 0.00% | 215,400 |
| Jul 1993 | $4.13 | $4.75 | $3.88 | $4.38 | +6.06% | 187,000 |
| Jun 1993 | $4.38 | $4.38 | $3.75 | $4.13 | -8.33% | 201,700 |
| May 1993 | $4.63 | $4.75 | $4.13 | $4.50 | -2.70% | 250,500 |
| Apr 1993 | $4.13 | $4.63 | $3.63 | $4.63 | +15.63% | 492,100 |
| Mar 1993 | $3.88 | $4.50 | $3.63 | $4.00 | +14.29% | 447,400 |
| Feb 1993 | $3.25 | $4.13 | $2.75 | $3.50 | +7.69% | 840,600 |
| Jan 1993 | $3.00 | $3.38 | $2.75 | $3.25 | +4.00% | 436,800 |
| Dec 1992 | $1.75 | $3.25 | $1.56 | $3.13 | +100.00% | 997,800 |
| Nov 1992 | $1.88 | $2.00 | $1.44 | $1.56 | -19.35% | 316,000 |
| Oct 1992 | $1.63 | $2.00 | $1.13 | $1.94 | -3.13% | 284,200 |
| Sep 1992 | $1.03 | $2.00 | $0.9375 | $2.00 | +100.00% | 483,100 |
| Aug 1992 | $0.75 | $1.19 | $0.6875 | $1.00 | +33.33% | 384,900 |
| Jul 1992 | $0.75 | $1.13 | $0.50 | $0.75 | 0.00% | 289,700 |
| Jun 1992 | $0.75 | $1.50 | $0.375 | $0.75 | +500.00% | 356,400 |
| May 1992 | $0.2188 | $0.25 | $0.0938 | $0.125 | +33.33% | 40,900 |
| Apr 1992 | $0.2188 | $0.2188 | $0.0938 | $0.0938 | 0.00% | 10,900 |
| Mar 1992 | $0.2188 | $0.2188 | $0.0938 | $0.0938 | +200.00% | 23,700 |
| Feb 1992 | $0.0938 | $0.0938 | $0.0313 | $0.0313 | 0.00% | 17,400 |
| Jan 1992 | $0.0938 | $0.0938 | $0.0313 | $0.0313 | 0.00% | 55,700 |
| Dec 1991 | $0.125 | $0.125 | $0.0313 | $0.0313 | -50.00% | 267,600 |
| Nov 1991 | $0.1563 | $0.1563 | $0.0625 | $0.0625 | 0.00% | 26,600 |
| Oct 1991 | $0.3125 | $0.3125 | $0.0625 | $0.0625 | -66.67% | 75,500 |
| Sep 1991 | $0.375 | $0.375 | $0.1875 | $0.1875 | -25.00% | 43,500 |
| Aug 1991 | $0.4375 | $0.4375 | $0.25 | $0.25 | 0.00% | 13,300 |
| Jul 1991 | $0.375 | $0.4375 | $0.2188 | $0.25 | -33.33% | 81,100 |
| Jun 1991 | $0.25 | $0.375 | $0.25 | $0.375 | +50.00% | 105,900 |
| May 1991 | $0.3125 | $0.375 | $0.125 | $0.25 | -33.33% | 110,900 |
| Apr 1991 | $0.375 | $0.375 | $0.25 | $0.375 | +50.00% | 66,900 |
| Mar 1991 | $0.50 | $0.50 | $0.25 | $0.25 | -50.00% | 173,200 |
| Feb 1991 | $0.50 | $0.625 | $0.3125 | $0.50 | 0.00% | 164,900 |
| Jan 1991 | $0.375 | $0.5625 | $0.3438 | $0.50 | +33.33% | 136,600 |
| Dec 1990 | $0.5625 | $0.5625 | $0.25 | $0.375 | -33.33% | 504,400 |
| Nov 1990 | $0.5625 | $0.875 | $0.50 | $0.5625 | -10.00% | 178,700 |
| Oct 1990 | $0.875 | $1.00 | $0.50 | $0.625 | -37.50% | 99,800 |
| Sep 1990 | $0.875 | $1.00 | $0.75 | $1.00 | +6.67% | 158,000 |
| Aug 1990 | $1.13 | $1.50 | $0.875 | $0.9375 | -16.67% | 216,900 |
| Jul 1990 | $1.00 | $1.38 | $0.9375 | $1.13 | +12.50% | 86,400 |
| Jun 1990 | $1.31 | $1.44 | $0.9375 | $1.00 | -23.81% | 117,100 |
| May 1990 | $1.59 | $1.75 | $1.25 | $1.31 | -17.65% | 31,900 |
| Apr 1990 | $1.38 | $1.88 | $1.19 | $1.59 | +27.50% | 163,200 |
| Mar 1990 | $1.50 | $1.63 | $1.13 | $1.25 | -16.67% | 197,400 |
| Feb 1990 | $1.63 | $1.88 | $1.38 | $1.50 | -7.69% | 357,000 |
| Jan 1990 | $1.63 | $2.25 | $1.44 | $1.63 | 0.00% | 134,900 |
| Dec 1989 | $1.88 | $2.00 | $1.25 | $1.63 | -7.14% | 518,700 |
| Nov 1989 | $1.88 | $2.25 | $1.63 | $1.75 | -12.50% | 318,400 |
| Oct 1989 | $3.00 | $3.13 | $1.50 | $2.00 | -33.33% | 764,800 |
| Sep 1989 | $4.00 | $4.13 | $3.00 | $3.00 | -25.00% | 639,700 |
| Aug 1989 | $2.63 | $4.00 | $2.00 | $4.00 | +45.45% | 3,180,900 |
| Jul 1989 | $2.63 | $2.88 | $2.50 | $2.75 | +4.76% | 182,400 |
| Jun 1989 | $2.75 | $2.88 | $2.63 | $2.63 | -4.55% | 140,700 |
| May 1989 | $2.63 | $2.88 | $2.63 | $2.75 | +4.76% | 92,800 |
| Apr 1989 | $2.63 | $2.88 | $2.38 | $2.63 | 0.00% | 172,100 |
| Mar 1989 | $2.88 | $2.88 | $2.63 | $2.63 | -8.70% | 147,000 |
| Feb 1989 | $2.75 | $3.00 | $2.75 | $2.88 | +4.55% | 166,000 |
| Jan 1989 | $2.75 | $3.00 | $2.63 | $2.75 | 0.00% | 268,000 |
| Dec 1988 | $2.75 | $3.00 | $2.50 | $2.75 | 0.00% | 452,600 |
| Nov 1988 | $3.38 | $3.63 | $2.75 | $2.75 | -20.00% | 258,200 |
| Oct 1988 | $3.00 | $4.00 | $3.00 | $3.44 | +10.00% | 408,700 |
| Sep 1988 | $3.13 | $4.00 | $3.00 | $3.13 | 0.00% | 232,400 |
| Aug 1988 | $3.00 | $3.38 | $3.00 | $3.13 | +4.17% | 215,200 |
| Jul 1988 | $3.25 | $3.38 | $3.00 | $3.00 | -11.11% | 147,700 |
| Jun 1988 | $4.25 | $4.25 | $3.25 | $3.38 | -20.59% | 198,700 |
| May 1988 | $3.38 | $4.25 | $3.00 | $4.25 | +25.93% | 387,700 |
| Apr 1988 | $3.50 | $3.88 | $2.75 | $3.38 | -3.57% | 337,900 |
| Mar 1988 | $2.94 | $3.75 | $2.88 | $3.50 | +19.15% | 196,000 |
| Feb 1988 | $3.69 | $4.00 | $2.88 | $2.94 | -20.34% | 246,500 |
| Jan 1988 | $3.38 | $4.00 | $3.13 | $3.69 | +9.26% | 168,100 |
| Dec 1987 | $5.00 | $5.13 | $3.00 | $3.38 | -32.50% | 716,900 |
| Nov 1987 | $6.25 | $6.75 | $4.00 | $5.00 | -21.57% | 768,800 |
| Oct 1987 | $14.13 | $14.25 | $2.88 | $6.38 | -55.65% | 2,856,400 |
| Sep 1987 | $12.25 | $14.50 | $11.88 | $14.38 | +17.35% | 607,100 |
| Aug 1987 | $10.88 | $12.38 | $9.63 | $12.25 | +12.64% | 513,000 |
| Jul 1987 | $10.38 | $11.25 | $9.75 | $10.88 | +4.82% | 404,700 |
| Jun 1987 | $11.88 | $12.38 | $9.50 | $10.38 | -13.54% | 538,300 |
| May 1987 | $10.50 | $14.88 | $10.50 | $12.00 | +14.29% | 1,292,400 |
| Apr 1987 | $9.00 | $12.50 | $8.75 | $10.50 | +16.67% | 1,552,600 |
| Mar 1987 | $5.63 | $9.25 | $5.50 | $9.00 | +60.00% | 1,516,700 |
| Feb 1987 | $5.00 | $5.88 | $3.63 | $5.63 | +12.50% | 644,300 |
| Jan 1987 | $2.88 | $5.13 | $2.88 | $5.00 | +73.91% | 480,600 |
| Dec 1986 | $2.88 | $3.00 | $2.50 | $2.88 | -4.17% | 343,000 |
| Nov 1986 | $3.00 | $3.50 | $2.63 | $3.00 | -4.00% | 283,100 |
| Oct 1986 | $3.00 | $3.50 | $2.75 | $3.13 | +4.17% | 204,900 |
| Sep 1986 | $3.13 | $3.13 | $2.50 | $3.00 | -4.00% | 217,400 |
| Aug 1986 | $2.75 | $3.25 | $2.50 | $3.13 | +13.64% | 164,600 |
| Jul 1986 | $3.50 | $3.63 | $2.50 | $2.75 | -21.43% | 140,200 |
| Jun 1986 | $2.63 | $3.75 | $2.00 | $3.50 | +33.33% | 324,500 |
| May 1986 | $2.88 | $3.13 | $2.50 | $2.63 | -8.70% | 152,100 |
| Apr 1986 | $2.38 | $3.00 | $2.13 | $2.88 | +21.05% | 239,400 |
| Mar 1986 | $2.13 | $2.63 | $1.88 | $2.38 | +11.76% | 150,200 |
| Feb 1986 | $2.25 | $2.38 | $1.63 | $2.13 | -15.00% | 277,500 |
| Jan 1986 | $3.00 | $3.13 | $2.25 | $2.50 | -16.67% | 202,200 |
| Dec 1985 | $3.75 | $3.75 | $2.50 | $3.00 | -20.00% | 543,600 |
| Nov 1985 | $4.38 | $4.50 | $3.25 | $3.75 | -14.29% | 279,700 |
| Oct 1985 | $3.63 | $4.88 | $3.50 | $4.38 | +16.67% | 354,600 |
| Sep 1985 | $3.50 | $3.88 | $3.25 | $3.75 | +7.14% | 218,600 |
| Aug 1985 | $5.00 | $5.13 | $3.13 | $3.50 | -30.00% | 328,500 |
| Jul 1985 | $5.25 | $5.38 | $4.63 | $5.00 | -4.76% | 232,800 |
| Jun 1985 | $5.63 | $5.63 | $4.25 | $5.25 | -6.67% | 377,800 |
| May 1985 | $5.88 | $6.13 | $5.38 | $5.63 | -4.26% | 140,600 |
| Apr 1985 | $6.13 | $6.13 | $5.13 | $5.88 | -4.08% | 187,300 |
| Mar 1985 | $6.63 | $7.00 | $5.75 | $6.13 | -7.55% | 151,900 |
| Feb 1985 | $6.50 | $6.88 | $6.13 | $6.63 | +1.92% | 223,500 |
| Jan 1985 | $7.63 | $7.63 | $5.50 | $6.50 | -16.13% | 594,800 |
| Dec 1984 | $8.88 | $9.00 | $7.38 | $7.75 | -12.68% | 221,400 |
| Nov 1984 | $8.88 | $9.25 | $8.50 | $8.88 | 0.00% | 138,400 |
| Oct 1984 | $11.50 | $11.75 | $8.00 | $8.88 | -21.98% | 213,700 |
| Sep 1984 | $12.13 | $12.38 | $10.75 | $11.38 | -6.19% | 143,200 |
| Aug 1984 | $9.50 | $13.38 | $9.38 | $12.13 | +27.63% | 340,100 |
| Jul 1984 | $9.38 | $9.50 | $9.13 | $9.50 | +1.33% | 139,500 |
| Jun 1984 | $9.13 | $9.75 | $9.00 | $9.38 | +2.74% | 98,000 |
| May 1984 | $8.88 | $9.63 | $8.63 | $9.13 | +2.82% | 82,600 |
| Apr 1984 | $10.63 | $10.63 | $8.25 | $8.88 | -16.47% | 174,800 |
| Mar 1984 | $10.75 | $11.13 | $10.38 | $10.63 | -1.16% | 94,700 |
| Feb 1984 | $12.13 | $12.50 | $10.25 | $10.75 | -11.34% | 194,100 |
| Jan 1984 | $11.88 | $13.13 | $11.50 | $12.13 | +2.11% | 131,500 |
| Dec 1983 | $15.50 | $15.50 | $11.50 | $11.88 | -23.39% | 186,300 |
| Nov 1983 | $17.00 | $18.00 | $13.88 | $15.50 | -9.49% | 283,900 |
| Oct 1983 | $15.63 | $18.25 | $13.38 | $17.13 | +9.60% | 310,200 |
| Sep 1983 | $14.13 | $17.50 | $13.88 | $15.63 | +10.62% | 260,800 |
| Aug 1983 | $14.75 | $17.63 | $13.00 | $14.13 | -4.24% | 402,700 |
| Jul 1983 | $14.50 | $15.00 | $13.50 | $14.75 | -1.67% | 113,800 |
| Jun 1983 | $11.25 | $17.50 | $11.25 | $15.00 | +34.83% | 375,700 |
| May 1983 | $10.75 | $11.38 | $10.00 | $11.13 | +7.23% | 247,500 |
| Apr 1983 | $7.13 | $11.50 | $7.13 | $10.38 | +50.91% | 532,800 |
| Mar 1983 | $7.13 | $7.25 | $6.63 | $6.88 | -3.51% | 349,700 |
| Feb 1983 | $6.75 | $7.50 | $6.50 | $7.13 | +5.56% | 385,500 |
| Jan 1983 | $6.75 | $7.38 | $6.38 | $6.75 | 0.00% | 235,400 |
| Dec 1982 | $6.88 | $7.00 | $6.63 | $6.75 | -1.82% | 219,200 |
| Nov 1982 | $6.88 | $7.38 | $6.63 | $6.88 | +5.77% | 266,400 |
| Oct 1982 | $5.75 | $7.38 | $5.63 | $6.50 | +15.56% | 303,200 |
| Sep 1982 | $5.88 | $6.50 | $5.63 | $5.63 | -4.26% | 140,900 |
| Aug 1982 | $5.75 | $6.50 | $5.25 | $5.88 | +4.44% | 191,800 |
| Jul 1982 | $6.88 | $7.50 | $5.38 | $5.63 | -16.67% | 271,900 |
| Jun 1982 | $6.63 | $7.50 | $5.50 | $6.75 | +1.89% | 191,100 |
| May 1982 | $6.13 | $7.13 | $5.75 | $6.63 | +8.16% | 398,100 |
| Apr 1982 | $4.75 | $6.88 | $4.75 | $6.13 | +36.11% | 318,500 |
| Mar 1982 | $5.50 | $5.75 | $4.25 | $4.50 | -18.18% | 279,000 |
| Feb 1982 | $6.00 | $6.13 | $5.25 | $5.50 | -8.33% | 159,300 |
| Jan 1982 | $6.25 | $6.25 | $5.50 | $6.00 | -4.00% | 310,100 |
| Dec 1981 | $6.00 | $8.38 | $6.00 | $6.25 | +4.17% | 478,000 |
| Nov 1981 | $6.00 | $6.13 | $5.38 | $6.00 | 0.00% | 308,400 |
| Oct 1981 | $3.38 | $7.25 | $3.38 | $6.00 | +77.78% | 865,600 |
| Sep 1981 | $2.94 | $4.00 | $2.50 | $3.38 | +17.39% | 444,600 |
| Aug 1981 | $3.88 | $3.88 | $2.88 | $2.88 | -25.81% | 289,800 |
| Jul 1981 | $2.63 | $4.50 | $2.50 | $3.88 | +47.62% | 706,500 |
| Jun 1981 | $2.88 | $3.00 | $2.63 | $2.63 | – | 576,000 |
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% |