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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $229.16 | $242.24 | $225.23 | $228.77 | +0.59% | 3,322,508 |
| Oct 19, 2026 | $237.51 | $243.74 | $225.59 | $227.42 | -4.47% | 3,009,803 |
| Oct 12, 2026 | $234.45 | $240.59 | $223.02 | $238.05 | +0.77% | 2,736,942 |
| Oct 5, 2026 | $235.00 | $238.20 | $226.14 | $236.23 | +0.68% | 2,888,104 |
| Sep 28, 2026 | $242.67 | $246.94 | $232.18 | $234.64 | -7.07% | 3,022,809 |
| Sep 21, 2026 | $250.72 | $259.88 | $246.99 | $252.49 | +1.14% | 3,003,239 |
| Sep 14, 2026 | $245.93 | $254.42 | $240.76 | $249.65 | -1.04% | 4,759,123 |
| Sep 8, 2026 | $262.00 | $267.65 | $251.13 | $252.28 | -3.75% | 2,080,971 |
| Aug 31, 2026 | $262.72 | $265.84 | $252.60 | $262.11 | -0.28% | 2,817,285 |
| Aug 24, 2026 | $260.97 | $271.43 | $256.86 | $262.85 | +1.48% | 3,655,638 |
| Aug 17, 2026 | $232.60 | $259.95 | $229.85 | $259.01 | +12.28% | 3,608,339 |
| Aug 10, 2026 | $228.54 | $238.24 | $225.28 | $230.68 | +0.33% | 3,732,012 |
| Aug 3, 2026 | $198.54 | $230.81 | $197.27 | $229.92 | +15.92% | 4,112,803 |
| Jul 27, 2026 | $202.72 | $203.98 | $191.55 | $198.35 | -1.30% | 3,799,699 |
| Jul 20, 2026 | $188.09 | $204.07 | $186.33 | $200.96 | +6.23% | 2,946,182 |
| Jul 13, 2026 | $194.33 | $200.10 | $187.89 | $189.17 | -3.89% | 3,549,027 |
| Jul 6, 2026 | $205.62 | $206.75 | $187.53 | $196.83 | -3.58% | 3,303,209 |
| Jun 29, 2026 | $204.59 | $207.00 | $197.45 | $204.13 | -1.84% | 2,801,903 |
| Jun 22, 2026 | $210.06 | $215.99 | $199.93 | $207.95 | -3.20% | 3,659,396 |
| Jun 15, 2026 | $218.81 | $227.79 | $212.84 | $214.82 | +3.49% | 4,672,028 |
| Jun 8, 2026 | $206.50 | $209.28 | $195.76 | $207.57 | +0.73% | 3,850,401 |
| Jun 1, 2026 | $218.75 | $224.00 | $205.55 | $206.07 | -8.20% | 2,967,968 |
| May 26, 2026 | $224.65 | $228.15 | $213.50 | $224.48 | +1.90% | 2,629,315 |
| May 18, 2026 | $229.00 | $232.84 | $216.90 | $220.29 | -3.52% | 2,810,472 |
| May 11, 2026 | $240.63 | $247.19 | $227.01 | $228.32 | -4.43% | 3,494,273 |
| May 4, 2026 | $228.95 | $248.35 | $225.61 | $238.91 | +3.61% | 4,880,308 |
| Apr 27, 2026 | $251.00 | $251.86 | $228.99 | $230.59 | -8.63% | 3,637,497 |
| Apr 20, 2026 | $267.01 | $267.01 | $245.37 | $252.36 | -5.88% | 3,824,311 |
| Apr 13, 2026 | $264.84 | $276.99 | $260.59 | $268.12 | +0.49% | 3,999,623 |
| Apr 6, 2026 | $262.33 | $276.03 | $256.33 | $266.82 | +1.60% | 3,313,504 |
| Mar 30, 2026 | $240.42 | $268.66 | $236.64 | $262.63 | +10.56% | 5,189,496 |
| Mar 23, 2026 | $219.88 | $237.76 | $217.00 | $237.54 | +10.38% | 6,965,735 |
| Mar 16, 2026 | $255.44 | $259.74 | $213.76 | $215.21 | -16.94% | 11,934,641 |
| Mar 9, 2026 | $271.39 | $288.00 | $257.96 | $259.11 | -7.41% | 3,848,153 |
| Mar 2, 2026 | $300.00 | $304.70 | $267.28 | $279.84 | -6.65% | 4,606,663 |
| Feb 23, 2026 | $287.00 | $300.50 | $281.10 | $299.79 | +4.99% | 4,145,968 |
| Feb 17, 2026 | $279.22 | $286.99 | $268.00 | $285.54 | -0.20% | 4,181,448 |
| Feb 9, 2026 | $267.96 | $288.95 | $267.96 | $286.10 | +7.65% | 3,901,831 |
| Feb 2, 2026 | $262.14 | $275.66 | $253.20 | $265.77 | +0.93% | 5,545,265 |
| Jan 26, 2026 | $299.01 | $306.25 | $258.59 | $263.31 | -10.16% | 6,078,163 |
| Jan 20, 2026 | $274.89 | $293.99 | $265.70 | $293.09 | +10.55% | 4,399,769 |
| Jan 12, 2026 | $253.10 | $265.48 | $246.96 | $265.12 | +8.12% | 4,700,732 |
| Jan 5, 2026 | $223.15 | $248.08 | $223.00 | $245.20 | +10.89% | 4,913,551 |
| Dec 29, 2025 | $225.16 | $231.05 | $216.53 | $221.12 | -5.23% | 2,813,682 |
| Dec 22, 2025 | $232.11 | $235.52 | $229.56 | $233.32 | +2.50% | 2,398,903 |
| Dec 15, 2025 | $220.58 | $229.89 | $214.72 | $227.64 | +4.06% | 8,666,951 |
| Dec 8, 2025 | $203.42 | $224.77 | $198.14 | $218.75 | +8.47% | 4,417,982 |
| Dec 1, 2025 | $204.41 | $207.66 | $195.25 | $201.66 | -1.07% | 3,110,735 |
| Nov 24, 2025 | $185.94 | $203.96 | $185.27 | $203.84 | +10.42% | 2,712,769 |
| Nov 17, 2025 | $185.91 | $191.52 | $182.05 | $184.60 | -0.66% | 4,296,243 |
| Nov 10, 2025 | $180.22 | $195.00 | $177.49 | $185.83 | +5.69% | 5,133,995 |
| Nov 3, 2025 | $174.73 | $176.73 | $168.88 | $175.82 | +0.59% | 5,799,576 |
| Oct 27, 2025 | $178.73 | $183.53 | $174.01 | $174.79 | -4.21% | 5,740,620 |
| Oct 20, 2025 | $196.65 | $199.16 | $179.60 | $182.47 | -5.83% | 7,324,249 |
| Oct 13, 2025 | $198.77 | $209.42 | $193.08 | $193.76 | -0.37% | 11,103,486 |
| Oct 6, 2025 | $203.33 | $206.49 | $190.51 | $194.47 | -2.93% | 5,451,352 |
| Sep 29, 2025 | $200.00 | $203.18 | $193.21 | $200.34 | +1.85% | 5,210,168 |
| Sep 22, 2025 | $195.00 | $198.13 | $188.45 | $196.71 | +2.63% | 5,449,943 |
| Sep 15, 2025 | $190.48 | $196.00 | $183.58 | $191.67 | +1.24% | 8,210,925 |
| Sep 8, 2025 | $187.61 | $191.13 | $183.85 | $189.32 | +2.41% | 3,356,456 |
| Sep 2, 2025 | $181.08 | $185.68 | $177.62 | $184.86 | +2.94% | 3,359,802 |
| Aug 25, 2025 | $177.35 | $180.20 | $174.02 | $179.58 | +1.21% | 3,157,551 |
| Aug 18, 2025 | $171.00 | $177.78 | $166.52 | $177.44 | +3.49% | 3,332,195 |
| Aug 11, 2025 | $165.95 | $174.14 | $164.13 | $171.45 | +1.47% | 4,028,833 |
| Aug 4, 2025 | $154.62 | $170.68 | $154.32 | $168.97 | +10.70% | 5,455,444 |
| Jul 28, 2025 | $154.10 | $155.28 | $150.75 | $152.64 | -1.52% | 4,329,889 |
| Jul 21, 2025 | $157.00 | $159.86 | $153.50 | $154.99 | +0.15% | 4,162,319 |
| Jul 14, 2025 | $159.96 | $162.44 | $152.68 | $154.76 | -3.25% | 4,863,646 |
| Jul 7, 2025 | $166.93 | $168.63 | $156.64 | $159.96 | -11.04% | 7,931,755 |
| Jun 30, 2025 | $176.50 | $180.62 | $174.38 | $179.82 | +2.47% | 1,461,837 |
| Jun 23, 2025 | $180.00 | $185.37 | $172.31 | $175.48 | -2.16% | 2,609,306 |
| Jun 16, 2025 | $181.37 | $182.34 | $177.86 | $179.35 | -1.61% | 2,760,686 |
| Jun 9, 2025 | $176.26 | $183.48 | $172.29 | $182.29 | +3.62% | 3,608,771 |
| Jun 2, 2025 | $180.02 | $187.62 | $175.42 | $175.93 | -1.23% | 2,563,830 |
| May 26, 2025 | $179.43 | $181.69 | $176.57 | $178.12 | -1.37% | 2,168,916 |
| May 19, 2025 | $172.57 | $181.69 | $170.70 | $180.59 | +5.52% | 2,114,118 |
| May 12, 2025 | $176.23 | $178.99 | $164.20 | $171.14 | -7.20% | 3,016,143 |
| May 5, 2025 | $179.72 | $184.77 | $175.50 | $184.41 | +4.48% | 2,657,602 |
| Apr 28, 2025 | $178.27 | $182.86 | $175.11 | $176.51 | -1.32% | 2,739,215 |
| Apr 21, 2025 | $190.20 | $191.78 | $173.26 | $178.87 | -3.26% | 3,038,334 |
| Apr 14, 2025 | $177.87 | $191.22 | $175.53 | $184.90 | +2.96% | 2,957,742 |
| Apr 7, 2025 | $152.22 | $181.51 | $151.10 | $179.58 | +15.41% | 4,951,867 |
| Mar 31, 2025 | $163.26 | $169.00 | $154.94 | $155.60 | -4.06% | 3,731,416 |
| Mar 24, 2025 | $157.41 | $164.18 | $156.00 | $162.19 | +3.30% | 2,240,300 |
| Mar 17, 2025 | $154.70 | $158.94 | $152.62 | $157.01 | +1.82% | 3,300,633 |
| Mar 10, 2025 | $153.65 | $157.67 | $151.30 | $154.20 | +0.02% | 2,385,934 |
| Mar 3, 2025 | $148.29 | $155.24 | $146.88 | $154.17 | +4.88% | 2,069,866 |
| Feb 24, 2025 | $149.45 | $152.29 | $142.95 | $147.00 | -0.98% | 1,964,103 |
| Feb 18, 2025 | $148.12 | $152.37 | $146.18 | $148.45 | +1.10% | 1,830,207 |
| Feb 10, 2025 | $147.72 | $155.64 | $143.40 | $146.83 | +1.63% | 2,918,837 |
| Feb 3, 2025 | $140.74 | $146.79 | $138.34 | $144.48 | +3.33% | 2,566,161 |
| Jan 27, 2025 | $138.60 | $142.24 | $135.68 | $139.82 | +0.27% | 1,949,562 |
| Jan 21, 2025 | $139.12 | $141.55 | $136.31 | $139.44 | +0.65% | 1,315,836 |
| Jan 13, 2025 | $133.41 | $139.85 | $131.73 | $138.54 | +2.87% | 2,112,520 |
| Jan 6, 2025 | $134.54 | $139.29 | $132.25 | $134.68 | +0.18% | 1,559,909 |
| Dec 30, 2024 | $132.74 | $134.87 | $130.67 | $134.44 | +0.46% | 1,293,504 |
| Dec 23, 2024 | $133.15 | $135.07 | $131.91 | $133.83 | +0.01% | 1,057,226 |
| Dec 16, 2024 | $146.90 | $146.90 | $133.07 | $133.81 | -8.93% | 3,003,805 |
| Dec 9, 2024 | $147.01 | $154.18 | $146.27 | $146.93 | +1.85% | 2,291,482 |
| Dec 2, 2024 | $145.26 | $150.64 | $143.00 | $144.26 | -1.37% | 1,498,473 |
| Nov 25, 2024 | $145.04 | $148.32 | $143.59 | $146.26 | -1.83% | 1,439,697 |
| Nov 18, 2024 | $142.18 | $149.98 | $142.18 | $148.99 | +6.24% | 2,733,830 |
| Nov 11, 2024 | $145.00 | $146.00 | $137.63 | $140.24 | -6.46% | 2,448,302 |
| Nov 4, 2024 | $145.47 | $151.41 | $137.52 | $149.93 | +3.08% | 1,915,843 |
| Oct 28, 2024 | $150.00 | $153.71 | $144.80 | $145.45 | -3.25% | 1,357,345 |
| Oct 21, 2024 | $155.00 | $155.10 | $147.84 | $150.34 | -1.51% | 1,448,789 |
| Oct 14, 2024 | $140.95 | $153.78 | $140.48 | $152.65 | +7.47% | 1,558,027 |
| Oct 7, 2024 | $138.10 | $142.45 | $135.00 | $142.04 | +2.21% | 1,481,583 |
| Sep 30, 2024 | $141.00 | $143.43 | $138.47 | $138.97 | -2.00% | 1,186,088 |
| Sep 23, 2024 | $144.26 | $147.65 | $141.76 | $141.80 | -1.26% | 2,491,400 |
| Sep 16, 2024 | $143.29 | $144.58 | $138.73 | $143.61 | +0.29% | 1,898,215 |
| Sep 9, 2024 | $134.19 | $145.59 | $133.75 | $143.19 | +6.83% | 1,305,505 |
| Sep 3, 2024 | $138.19 | $139.75 | $133.83 | $134.04 | -4.37% | 995,210 |
| Aug 26, 2024 | $142.16 | $142.77 | $139.10 | $140.17 | -0.69% | 946,773 |
| Aug 19, 2024 | $136.61 | $141.39 | $136.61 | $141.15 | +3.38% | 1,265,671 |
| Aug 12, 2024 | $130.62 | $136.57 | $129.55 | $136.53 | +5.38% | 1,640,544 |
| Aug 5, 2024 | $127.67 | $132.19 | $125.69 | $129.56 | -3.76% | 1,741,208 |
| Jul 29, 2024 | $135.06 | $141.05 | $134.22 | $134.62 | -0.35% | 1,618,156 |
| Jul 22, 2024 | $138.18 | $140.18 | $133.33 | $135.09 | -2.24% | 1,413,608 |
| Jul 15, 2024 | $135.67 | $140.95 | $135.00 | $138.18 | +1.43% | 1,275,448 |
| Jul 8, 2024 | $129.99 | $136.59 | $129.48 | $136.23 | +3.99% | 2,321,237 |
| Jul 1, 2024 | $125.26 | $131.61 | $124.79 | $131.00 | +4.67% | 863,097 |
| Jun 24, 2024 | $125.59 | $127.16 | $122.51 | $125.16 | +0.25% | 1,509,327 |
| Jun 17, 2024 | $120.69 | $125.38 | $120.00 | $124.85 | +2.65% | 2,251,946 |
| Jun 10, 2024 | $123.45 | $124.75 | $119.72 | $121.63 | -1.67% | 1,647,123 |
| Jun 3, 2024 | $128.14 | $131.40 | $123.46 | $123.70 | -3.50% | 1,595,422 |
| May 28, 2024 | $129.30 | $131.07 | $125.77 | $128.19 | -0.25% | 1,322,731 |
| May 20, 2024 | $133.85 | $134.56 | $128.08 | $128.51 | -3.47% | 1,680,538 |
| May 13, 2024 | $127.36 | $133.34 | $125.17 | $133.13 | +4.63% | 1,820,986 |
| May 6, 2024 | $124.48 | $128.20 | $121.98 | $127.24 | +4.05% | 1,985,988 |
| Apr 29, 2024 | $124.64 | $125.10 | $118.61 | $122.29 | -1.84% | 1,798,813 |
| Apr 22, 2024 | $119.26 | $125.32 | $118.00 | $124.58 | +1.51% | 2,299,181 |
| Apr 15, 2024 | $120.01 | $124.38 | $118.97 | $122.73 | +2.22% | 2,922,904 |
| Apr 8, 2024 | $125.73 | $126.28 | $119.45 | $120.07 | -4.21% | 2,610,833 |
| Apr 1, 2024 | $124.66 | $125.39 | $120.15 | $125.35 | +2.91% | 2,656,803 |
| Mar 25, 2024 | $110.30 | $122.44 | $110.01 | $121.81 | +11.58% | 2,031,913 |
| Mar 18, 2024 | $111.01 | $113.30 | $107.33 | $109.17 | -2.12% | 1,803,555 |
| Mar 11, 2024 | $113.00 | $116.29 | $111.08 | $111.54 | -1.07% | 3,016,292 |
| Mar 4, 2024 | $107.58 | $113.00 | $107.52 | $112.75 | +6.72% | 2,368,546 |
| Feb 26, 2024 | $105.41 | $106.60 | $100.55 | $105.65 | -1.04% | 2,116,539 |
| Feb 20, 2024 | $109.00 | $111.03 | $103.62 | $106.76 | -1.74% | 1,968,956 |
| Feb 12, 2024 | $111.36 | $113.00 | $106.18 | $108.65 | -2.70% | 2,719,296 |
| Feb 5, 2024 | $112.11 | $113.27 | $110.56 | $111.66 | -2.04% | 1,225,291 |
| Jan 29, 2024 | $115.73 | $117.66 | $112.50 | $113.99 | -0.96% | 1,606,605 |
| Jan 22, 2024 | $115.25 | $121.77 | $114.20 | $115.09 | -1.07% | 1,176,175 |
| Jan 16, 2024 | $120.60 | $121.58 | $114.59 | $116.34 | -5.01% | 1,493,984 |
| Jan 8, 2024 | $117.35 | $125.33 | $116.65 | $122.47 | +3.45% | 1,606,542 |
| Jan 2, 2024 | $121.34 | $122.11 | $116.12 | $118.38 | -2.13% | 1,524,818 |
| Dec 26, 2023 | $122.63 | $125.09 | $119.31 | $120.96 | -1.21% | 956,494 |
| Dec 18, 2023 | $119.86 | $124.95 | $119.67 | $122.44 | +2.82% | 1,546,434 |
| Dec 11, 2023 | $116.82 | $124.07 | $113.80 | $119.08 | +0.75% | 2,673,916 |
| Dec 4, 2023 | $120.89 | $121.73 | $116.71 | $118.19 | -3.79% | 1,734,773 |
| Nov 27, 2023 | $118.43 | $123.56 | $118.15 | $122.84 | +4.82% | 2,168,359 |
| Nov 20, 2023 | $111.22 | $117.74 | $110.20 | $117.19 | +4.92% | 1,099,506 |
| Nov 13, 2023 | $106.88 | $114.84 | $105.85 | $111.69 | +4.26% | 1,981,357 |
| Nov 6, 2023 | $110.08 | $111.48 | $104.76 | $107.13 | -3.35% | 1,916,791 |
| Oct 30, 2023 | $106.78 | $111.96 | $103.09 | $110.84 | +4.01% | 2,489,638 |
| Oct 23, 2023 | $109.57 | $110.22 | $104.33 | $106.57 | -3.30% | 1,913,493 |
| Oct 16, 2023 | $108.64 | $114.37 | $107.93 | $110.21 | +1.22% | 1,853,568 |
| Oct 9, 2023 | $106.25 | $109.58 | $104.53 | $108.88 | +4.15% | 1,844,327 |
| Oct 2, 2023 | $105.47 | $105.63 | $101.82 | $104.54 | -1.68% | 1,835,169 |
| Sep 25, 2023 | $112.00 | $112.31 | $104.90 | $106.33 | -5.32% | 1,742,934 |
| Sep 18, 2023 | $113.12 | $116.32 | $111.89 | $112.31 | -0.23% | 1,562,964 |
| Sep 11, 2023 | $110.41 | $113.12 | $108.19 | $112.57 | +3.36% | 1,994,063 |
| Sep 5, 2023 | $110.10 | $110.92 | $106.60 | $108.91 | -2.27% | 1,052,415 |
| Aug 28, 2023 | $110.54 | $114.51 | $110.54 | $111.44 | +0.93% | 1,380,483 |
| Aug 21, 2023 | $107.01 | $111.38 | $106.30 | $110.41 | +3.20% | 1,847,503 |
| Aug 14, 2023 | $112.64 | $113.27 | $106.33 | $106.99 | -5.96% | 1,801,968 |
| Aug 7, 2023 | $113.12 | $114.79 | $111.55 | $113.77 | +0.34% | 1,836,928 |
| Jul 31, 2023 | $119.00 | $121.32 | $112.05 | $113.39 | -4.37% | 3,173,451 |
| Jul 24, 2023 | $121.95 | $123.05 | $117.81 | $118.57 | -2.77% | 1,921,593 |
| Jul 17, 2023 | $120.34 | $122.79 | $119.40 | $121.95 | +0.69% | 1,790,686 |
| Jul 10, 2023 | $115.13 | $123.38 | $115.13 | $121.11 | +4.29% | 1,947,536 |
| Jul 3, 2023 | $115.49 | $117.44 | $111.42 | $116.13 | +1.18% | 1,905,085 |
| Jun 26, 2023 | $114.76 | $115.45 | $110.12 | $114.78 | +0.68% | 1,768,752 |
| Jun 20, 2023 | $116.67 | $116.67 | $111.12 | $114.01 | -3.06% | 2,057,010 |
| Jun 12, 2023 | $118.79 | $121.98 | $116.22 | $117.61 | -1.32% | 3,170,508 |
| Jun 5, 2023 | $121.27 | $124.12 | $117.37 | $119.18 | -3.49% | 2,198,242 |
| May 30, 2023 | $123.77 | $127.98 | $120.91 | $123.49 | -0.07% | 1,551,579 |
| May 22, 2023 | $129.07 | $129.92 | $122.50 | $123.58 | -4.57% | 1,204,417 |
| May 15, 2023 | $137.22 | $138.40 | $127.78 | $129.50 | -5.18% | 1,609,423 |
| May 8, 2023 | $142.57 | $143.89 | $135.40 | $136.58 | -3.55% | 1,556,295 |
| May 1, 2023 | $134.71 | $147.82 | $132.62 | $141.60 | +6.92% | 2,385,017 |
| Apr 24, 2023 | $130.18 | $135.82 | $129.40 | $132.44 | +1.87% | 2,338,729 |
| Apr 17, 2023 | $140.72 | $141.29 | $128.10 | $130.01 | -8.04% | 2,806,326 |
| Apr 10, 2023 | $136.53 | $144.96 | $135.71 | $141.37 | +2.50% | 2,332,417 |
| Apr 3, 2023 | $129.71 | $138.04 | $128.86 | $137.92 | +6.33% | 2,560,375 |
| Mar 27, 2023 | $123.66 | $129.84 | $123.19 | $129.71 | +2.59% | 2,009,294 |
| Mar 20, 2023 | $126.18 | $128.09 | $120.57 | $126.44 | +0.79% | 2,349,657 |
| Mar 13, 2023 | $117.10 | $126.14 | $116.50 | $125.45 | +10.59% | 3,826,338 |
| Mar 6, 2023 | $119.76 | $120.00 | $111.53 | $113.44 | -5.84% | 2,768,623 |
| Feb 27, 2023 | $117.19 | $122.36 | $116.93 | $120.47 | +3.38% | 1,962,129 |
| Feb 21, 2023 | $121.51 | $122.79 | $115.61 | $116.54 | -4.43% | 1,684,430 |
| Feb 13, 2023 | $122.95 | $126.30 | $119.77 | $121.94 | -1.48% | 2,085,745 |
| Feb 6, 2023 | $123.42 | $127.55 | $122.10 | $123.77 | -0.58% | 2,470,865 |
| Jan 30, 2023 | $127.94 | $131.43 | $122.88 | $124.49 | -2.86% | 2,769,699 |
| Jan 23, 2023 | $125.21 | $131.89 | $124.20 | $128.16 | +1.66% | 1,711,210 |
| Jan 17, 2023 | $127.92 | $127.94 | $122.43 | $126.07 | -2.01% | 1,597,361 |
| Jan 9, 2023 | $125.79 | $129.22 | $121.76 | $128.65 | +3.09% | 2,115,315 |
| Jan 3, 2023 | $114.29 | $126.48 | $114.29 | $124.79 | +10.71% | 2,248,710 |
| Dec 27, 2022 | $113.34 | $115.89 | $111.21 | $112.72 | -0.11% | 1,333,198 |
| Dec 19, 2022 | $107.93 | $113.70 | $105.78 | $112.84 | +5.07% | 2,208,443 |
| Dec 12, 2022 | $109.18 | $113.73 | $106.35 | $107.40 | -2.85% | 3,969,561 |
| Dec 5, 2022 | $112.64 | $113.63 | $110.04 | $110.55 | -2.78% | 1,748,234 |
| Nov 28, 2022 | $108.01 | $116.04 | $105.08 | $113.72 | +4.79% | 2,855,034 |
| Nov 21, 2022 | $104.34 | $110.71 | $103.63 | $108.52 | +3.95% | 1,045,431 |
| Nov 14, 2022 | $104.76 | $107.99 | $101.64 | $104.40 | -0.67% | 1,501,934 |
| Nov 7, 2022 | $95.69 | $106.64 | $95.37 | $105.10 | +9.85% | 2,398,520 |
| Oct 31, 2022 | $95.77 | $98.15 | $86.75 | $95.68 | -1.00% | 3,568,564 |
| Oct 24, 2022 | $94.26 | $99.92 | $93.22 | $96.65 | +1.42% | 1,544,583 |
| Oct 17, 2022 | $91.48 | $95.94 | $90.00 | $95.30 | +6.44% | 2,188,293 |
| Oct 10, 2022 | $93.25 | $96.78 | $87.68 | $89.53 | -4.63% | 1,999,275 |
| Oct 3, 2022 | $95.31 | $99.77 | $93.71 | $93.88 | +0.06% | 2,407,881 |
| Sep 26, 2022 | $87.45 | $95.30 | $84.54 | $93.82 | +6.37% | 2,762,409 |
| Sep 19, 2022 | $92.20 | $94.61 | $87.06 | $88.20 | -5.43% | 1,981,634 |
| Sep 12, 2022 | $97.14 | $97.26 | $90.37 | $93.26 | -2.90% | 2,858,886 |
| Sep 6, 2022 | $91.35 | $96.46 | $90.51 | $96.05 | +6.19% | 1,787,949 |
| Aug 29, 2022 | $96.18 | $96.86 | $88.64 | $90.45 | -6.04% | 2,728,530 |
| Aug 22, 2022 | $96.30 | $100.66 | $95.62 | $96.26 | -0.97% | 1,890,426 |
| Aug 15, 2022 | $100.58 | $101.81 | $96.93 | $97.20 | -5.50% | 2,745,788 |
| Aug 8, 2022 | $104.17 | $105.74 | $101.15 | $102.86 | +0.19% | 2,728,888 |
| Aug 1, 2022 | $105.10 | $106.04 | $98.22 | $102.67 | -2.00% | 3,429,843 |
| Jul 25, 2022 | $102.30 | $107.12 | $99.57 | $104.77 | +2.40% | 2,733,855 |
| Jul 18, 2022 | $104.11 | $105.40 | $99.54 | $102.31 | -1.05% | 2,347,998 |
| Jul 11, 2022 | $107.38 | $109.57 | $101.10 | $103.40 | -4.07% | 2,531,152 |
| Jul 5, 2022 | $110.00 | $110.14 | $103.77 | $107.79 | -2.23% | 1,959,193 |
| Jun 27, 2022 | $109.84 | $111.77 | $105.28 | $110.25 | +0.52% | 2,038,387 |
| Jun 21, 2022 | $108.42 | $111.54 | $106.17 | $109.68 | +0.69% | 1,889,892 |
| Jun 13, 2022 | $113.00 | $113.60 | $103.58 | $108.93 | -5.15% | 4,506,242 |
| Jun 6, 2022 | $116.71 | $117.27 | $108.89 | $114.84 | -1.05% | 2,744,283 |
| May 31, 2022 | $115.81 | $118.73 | $112.13 | $116.06 | +0.63% | 2,045,984 |
| May 23, 2022 | $116.42 | $117.31 | $113.25 | $115.33 | +0.80% | 2,580,256 |
| May 16, 2022 | $118.08 | $118.57 | $112.10 | $114.41 | -3.04% | 2,365,209 |
| May 9, 2022 | $127.16 | $127.65 | $116.25 | $118.00 | -9.33% | 2,788,088 |
| May 2, 2022 | $127.93 | $137.33 | $127.54 | $130.14 | -0.26% | 2,610,228 |
| Apr 25, 2022 | $133.72 | $136.17 | $129.03 | $130.48 | -4.96% | 3,828,345 |
| Apr 18, 2022 | $146.43 | $147.06 | $135.53 | $137.29 | -5.27% | 2,068,088 |
| Apr 11, 2022 | $147.68 | $147.70 | $142.45 | $144.93 | -0.08% | 1,837,315 |
| Apr 4, 2022 | $146.33 | $147.52 | $140.78 | $145.05 | -0.87% | 2,354,990 |
| Mar 28, 2022 | $139.37 | $146.62 | $135.25 | $146.33 | +4.28% | 2,071,195 |
| Mar 21, 2022 | $137.73 | $142.67 | $136.38 | $140.33 | +2.31% | 2,356,498 |
| Mar 14, 2022 | $134.54 | $139.71 | $130.53 | $137.16 | -0.01% | 4,101,071 |
| Mar 7, 2022 | $129.25 | $138.70 | $123.00 | $137.18 | +6.71% | 4,153,780 |
| Feb 28, 2022 | $121.24 | $129.37 | $120.34 | $128.55 | +6.68% | 2,968,042 |
| Feb 22, 2022 | $122.06 | $125.06 | $114.29 | $120.50 | +0.37% | 2,758,176 |
| Feb 14, 2022 | $109.00 | $120.46 | $105.52 | $120.06 | +10.92% | 3,200,820 |
| Feb 7, 2022 | $103.00 | $108.72 | $100.75 | $108.24 | +5.88% | 2,303,561 |
| Jan 31, 2022 | $99.65 | $104.96 | $98.66 | $102.23 | +2.95% | 3,798,260 |
| Jan 24, 2022 | $101.76 | $104.06 | $97.96 | $99.30 | -2.89% | 4,362,400 |
| Jan 18, 2022 | $99.54 | $106.45 | $98.14 | $102.25 | +2.73% | 1,847,802 |
| Jan 10, 2022 | $99.29 | $103.07 | $98.71 | $99.53 | +0.24% | 2,308,760 |
| Jan 3, 2022 | $103.67 | $104.80 | $97.57 | $99.29 | -5.63% | 2,243,467 |
| Dec 27, 2021 | $103.60 | $105.59 | $102.76 | $105.21 | +1.52% | 1,292,974 |
| Dec 20, 2021 | $101.30 | $104.09 | $99.52 | $103.63 | +2.29% | 1,762,559 |
| Dec 13, 2021 | $98.15 | $101.77 | $94.00 | $101.31 | +3.22% | 3,542,982 |
| Dec 6, 2021 | $98.50 | $101.48 | $97.48 | $98.15 | -0.52% | 2,424,823 |
| Nov 29, 2021 | $102.30 | $104.56 | $96.64 | $98.66 | -3.58% | 2,538,171 |
| Nov 22, 2021 | $104.99 | $106.16 | $100.89 | $102.32 | -2.95% | 1,473,199 |
| Nov 15, 2021 | $106.60 | $108.88 | $105.30 | $105.43 | -1.20% | 2,140,235 |
| Nov 8, 2021 | $104.66 | $107.82 | $100.62 | $106.71 | +1.47% | 3,116,189 |
| Nov 1, 2021 | $98.84 | $108.18 | $98.53 | $105.16 | +6.20% | 2,246,081 |
| Oct 25, 2021 | $100.21 | $102.50 | $98.35 | $99.02 | -0.13% | 1,993,142 |
| Oct 18, 2021 | $98.40 | $101.95 | $97.55 | $99.15 | +0.19% | 1,260,527 |
| Oct 11, 2021 | $94.07 | $99.84 | $92.01 | $98.96 | +5.20% | 2,096,271 |
| Oct 4, 2021 | $95.06 | $97.80 | $93.08 | $94.07 | -1.01% | 2,235,467 |
| Sep 27, 2021 | $100.66 | $102.12 | $94.45 | $95.03 | -5.19% | 2,124,333 |
| Sep 20, 2021 | $104.00 | $105.75 | $99.61 | $100.23 | -4.17% | 1,490,224 |
| Sep 13, 2021 | $109.26 | $111.00 | $103.56 | $104.59 | -3.75% | 1,924,986 |
| Sep 7, 2021 | $111.61 | $112.79 | $108.60 | $108.66 | -3.73% | 1,043,532 |
| Aug 30, 2021 | $112.65 | $113.66 | $109.36 | $112.87 | +0.26% | 1,348,253 |
| Aug 23, 2021 | $110.61 | $113.21 | $108.65 | $112.58 | +3.61% | 1,257,433 |
| Aug 16, 2021 | $116.18 | $116.36 | $108.35 | $108.66 | -6.39% | 1,566,115 |
| Aug 9, 2021 | $114.59 | $116.27 | $111.24 | $116.08 | +0.02% | 1,522,932 |
| Aug 2, 2021 | $121.47 | $122.27 | $114.11 | $116.06 | -4.49% | 1,171,958 |
| Jul 26, 2021 | $116.64 | $122.61 | $116.55 | $121.52 | +4.35% | 1,276,059 |
| Jul 19, 2021 | $114.45 | $117.48 | $113.39 | $116.45 | +0.89% | 1,471,663 |
| Jul 12, 2021 | $115.83 | $118.54 | $115.02 | $115.42 | -1.08% | 1,599,851 |
| Jul 6, 2021 | $118.06 | $119.56 | $114.51 | $116.68 | -0.22% | 2,072,667 |
| Jun 28, 2021 | $112.77 | $117.15 | $111.36 | $116.94 | +4.04% | 2,309,892 |
| Jun 21, 2021 | $110.55 | $113.36 | $109.18 | $112.40 | +2.83% | 3,204,760 |
| Jun 14, 2021 | $121.17 | $123.80 | $109.01 | $109.31 | -11.03% | 3,068,307 |
| Jun 7, 2021 | $121.57 | $125.70 | $120.58 | $122.86 | +0.61% | 1,700,550 |
| Jun 1, 2021 | $124.77 | $125.19 | $119.37 | $122.12 | -1.33% | 1,219,915 |
| May 24, 2021 | $125.50 | $126.84 | $123.18 | $123.77 | -1.24% | 1,485,263 |
| May 17, 2021 | $124.34 | $129.69 | $123.40 | $125.33 | +1.76% | 2,489,064 |
| May 10, 2021 | $121.00 | $123.86 | $116.41 | $123.16 | +2.68% | 1,886,550 |
| May 3, 2021 | $113.76 | $121.96 | $113.64 | $119.95 | +7.23% | 1,813,893 |
| Apr 26, 2021 | $118.62 | $118.62 | $111.46 | $111.86 | -5.32% | 1,444,492 |
| Apr 19, 2021 | $117.68 | $119.90 | $116.29 | $118.14 | +0.43% | 1,576,986 |
| Apr 12, 2021 | $110.50 | $117.87 | $110.17 | $117.63 | +6.35% | 1,658,578 |
| Apr 5, 2021 | $111.44 | $113.23 | $108.50 | $110.61 | -0.75% | 1,771,354 |
| Mar 29, 2021 | $105.00 | $112.07 | $104.06 | $111.45 | +5.20% | 2,086,343 |
| Mar 22, 2021 | $105.57 | $108.82 | $102.55 | $105.94 | +0.12% | 2,552,171 |
| Mar 15, 2021 | $110.00 | $110.18 | $104.60 | $105.81 | -3.40% | 3,706,128 |
| Mar 8, 2021 | $104.38 | $109.79 | $102.62 | $109.53 | +4.57% | 1,994,140 |
| Mar 1, 2021 | $105.37 | $106.96 | $101.79 | $104.74 | +0.99% | 2,295,032 |
| Feb 22, 2021 | $109.06 | $111.27 | $102.83 | $103.71 | -3.81% | 2,713,036 |
| Feb 16, 2021 | $110.67 | $111.15 | $105.36 | $107.82 | -2.89% | 2,763,727 |
| Feb 8, 2021 | $106.53 | $111.74 | $105.71 | $111.03 | +5.05% | 2,734,010 |
| Feb 1, 2021 | $109.27 | $110.96 | $102.44 | $105.69 | -1.11% | 1,825,487 |
| Jan 25, 2021 | $105.43 | $110.69 | $99.32 | $106.88 | +1.85% | 2,488,905 |
| Jan 19, 2021 | $104.93 | $108.67 | $103.43 | $104.94 | +0.76% | 1,671,756 |
| Jan 11, 2021 | $105.63 | $108.00 | $102.94 | $104.15 | -1.37% | 2,580,595 |
| Jan 4, 2021 | $109.93 | $112.42 | $103.76 | $105.60 | -0.71% | 2,516,692 |
| Dec 28, 2020 | $109.73 | $111.55 | $105.73 | $106.36 | -2.11% | 1,257,454 |
| Dec 21, 2020 | $111.84 | $113.43 | $107.25 | $108.65 | -2.85% | 1,351,858 |
| Dec 14, 2020 | $109.01 | $115.66 | $106.95 | $111.84 | +2.36% | 3,196,094 |
| Dec 7, 2020 | $110.00 | $113.34 | $109.12 | $109.26 | -0.92% | 1,572,432 |
| Nov 30, 2020 | $109.09 | $113.39 | $107.45 | $110.27 | +0.27% | 1,816,871 |
| Nov 23, 2020 | $109.79 | $111.06 | $106.18 | $109.97 | 0.00% | 1,845,774 |
| Nov 16, 2020 | $118.29 | $119.35 | $108.00 | $109.97 | -7.35% | 2,053,938 |
| Nov 9, 2020 | $120.99 | $124.32 | $115.52 | $118.69 | -5.93% | 2,044,857 |
| Nov 2, 2020 | $120.41 | $126.64 | $119.29 | $126.17 | +6.19% | 1,991,432 |
| Oct 26, 2020 | $121.07 | $122.49 | $114.72 | $118.81 | -2.61% | 1,560,228 |
| Oct 19, 2020 | $123.24 | $123.98 | $119.01 | $121.99 | -0.39% | 1,336,207 |
| Oct 12, 2020 | $121.43 | $126.40 | $121.00 | $122.47 | +0.81% | 1,313,083 |
| Oct 5, 2020 | $119.79 | $122.28 | $116.78 | $121.49 | +1.75% | 2,098,584 |
| Sep 28, 2020 | $119.75 | $122.81 | $118.01 | $119.40 | +1.12% | 1,629,457 |
| Sep 21, 2020 | $119.26 | $124.67 | $114.99 | $118.08 | -4.37% | 2,109,537 |
| Sep 14, 2020 | $131.52 | $132.66 | $123.03 | $123.47 | -5.35% | 2,613,503 |
| Sep 8, 2020 | $128.59 | $134.50 | $124.77 | $130.45 | -0.08% | 1,405,057 |
| Aug 31, 2020 | $135.48 | $138.23 | $128.29 | $130.56 | -3.60% | 2,214,968 |
| Aug 24, 2020 | $139.67 | $140.30 | $133.37 | $135.44 | -1.72% | 1,763,232 |
| Aug 17, 2020 | $135.30 | $140.60 | $135.26 | $137.81 | +4.92% | 2,188,235 |
| Aug 10, 2020 | $141.24 | $142.50 | $129.24 | $131.35 | -5.63% | 2,166,087 |
| Aug 3, 2020 | $140.13 | $147.64 | $137.14 | $139.19 | -0.53% | 2,445,878 |
| Jul 27, 2020 | $140.98 | $144.75 | $135.21 | $139.93 | +2.70% | 2,077,791 |
| Jul 20, 2020 | $130.04 | $138.67 | $130.04 | $136.25 | +4.86% | 2,199,125 |
| Jul 13, 2020 | $128.51 | $130.29 | $120.54 | $129.94 | +1.81% | 2,139,304 |
| Jul 6, 2020 | $123.91 | $128.29 | $121.21 | $127.63 | +5.44% | 2,721,453 |
| Jun 29, 2020 | $118.28 | $124.84 | $117.02 | $121.05 | +3.02% | 1,581,723 |
| Jun 22, 2020 | $117.27 | $121.12 | $116.23 | $117.50 | +2.17% | 3,085,320 |
| Jun 15, 2020 | $116.87 | $121.88 | $112.13 | $115.01 | -4.44% | 2,904,081 |
| Jun 8, 2020 | $124.91 | $129.88 | $119.74 | $120.35 | -1.77% | 2,677,638 |
| Jun 1, 2020 | $133.85 | $135.32 | $119.74 | $122.52 | -8.02% | 2,608,972 |
| May 26, 2020 | $135.99 | $136.72 | $126.00 | $133.20 | -2.75% | 2,668,237 |
| May 18, 2020 | $135.59 | $139.63 | $130.48 | $136.96 | +2.21% | 2,977,957 |
| May 11, 2020 | $136.25 | $137.39 | $125.35 | $134.00 | -1.78% | 3,629,847 |
| May 4, 2020 | $128.66 | $138.54 | $123.60 | $136.43 | +8.40% | 3,533,707 |
| Apr 27, 2020 | $125.99 | $131.09 | $118.50 | $125.86 | +0.34% | 4,062,565 |
| Apr 20, 2020 | $109.65 | $127.00 | $107.42 | $125.43 | +16.34% | 4,281,024 |
| Apr 13, 2020 | $105.00 | $111.88 | $100.02 | $107.81 | +2.64% | 4,302,423 |
| Apr 6, 2020 | $95.23 | $105.38 | $91.10 | $105.04 | +12.34% | 2,676,758 |
| Mar 30, 2020 | $91.07 | $97.59 | $86.27 | $93.50 | +3.25% | 3,902,525 |
| Mar 23, 2020 | $74.94 | $98.00 | $72.50 | $90.56 | +26.45% | 4,823,711 |
| Mar 16, 2020 | $62.10 | $90.30 | $59.78 | $71.62 | -0.21% | 6,574,529 |
| Mar 9, 2020 | $101.07 | $103.80 | $71.09 | $71.77 | -31.41% | 6,387,331 |
| Mar 2, 2020 | $97.28 | $107.32 | $96.57 | $104.64 | +8.47% | 3,571,749 |
| Feb 24, 2020 | $113.58 | $113.70 | $91.76 | $96.47 | -11.57% | 5,181,547 |
| Feb 18, 2020 | $103.00 | $110.30 | $102.93 | $109.09 | +5.99% | 2,569,851 |
| Feb 10, 2020 | $105.54 | $107.73 | $101.39 | $102.92 | -2.59% | 2,847,836 |
| Feb 3, 2020 | $114.70 | $114.84 | $105.00 | $105.66 | -8.38% | 3,259,166 |
| Jan 27, 2020 | $116.24 | $117.49 | $110.36 | $115.32 | +0.40% | 2,225,061 |
| Jan 21, 2020 | $110.97 | $115.65 | $109.64 | $114.86 | +1.85% | 2,356,000 |
| Jan 13, 2020 | $113.52 | $115.84 | $109.21 | $112.77 | -0.90% | 3,219,177 |
| Jan 6, 2020 | $122.06 | $122.50 | $110.40 | $113.79 | -5.28% | 4,139,385 |
| Dec 30, 2019 | $121.32 | $124.87 | $119.72 | $120.13 | -1.05% | 1,682,774 |
| Dec 23, 2019 | $115.13 | $122.67 | $115.00 | $121.41 | +5.90% | 1,301,604 |
| Dec 16, 2019 | $116.22 | $116.78 | $113.84 | $114.65 | -1.01% | 2,712,119 |
| Dec 9, 2019 | $114.66 | $117.27 | $113.13 | $115.82 | +1.91% | 1,728,846 |
| Dec 2, 2019 | $117.00 | $120.59 | $113.57 | $113.65 | -3.09% | 2,245,471 |
| Nov 25, 2019 | $116.48 | $118.31 | $115.28 | $117.27 | +0.19% | 1,176,416 |
| Nov 18, 2019 | $115.15 | $120.66 | $114.73 | $117.05 | +1.62% | 2,193,320 |
| Nov 11, 2019 | $113.17 | $115.71 | $110.92 | $115.18 | +1.43% | 2,687,371 |
| Nov 4, 2019 | $113.73 | $114.86 | $107.00 | $113.56 | -0.40% | 4,485,881 |
| Oct 28, 2019 | $119.25 | $121.63 | $112.00 | $114.02 | -5.36% | 3,833,457 |
| Oct 21, 2019 | $121.96 | $124.35 | $117.17 | $120.48 | -1.13% | 2,424,244 |
| Oct 14, 2019 | $124.05 | $127.41 | $114.50 | $121.86 | -1.57% | 3,637,438 |
| Oct 7, 2019 | $128.14 | $131.52 | $123.16 | $123.80 | -3.93% | 2,335,809 |
| Sep 30, 2019 | $123.72 | $129.31 | $121.13 | $128.86 | +2.60% | 2,492,724 |
| Sep 23, 2019 | $128.20 | $131.53 | $124.10 | $125.59 | -1.47% | 2,640,967 |
| Sep 16, 2019 | $122.76 | $127.60 | $121.29 | $127.47 | +5.24% | 3,501,886 |
| Sep 9, 2019 | $130.20 | $130.35 | $120.70 | $121.12 | -6.82% | 3,401,993 |
| Sep 3, 2019 | $134.78 | $138.78 | $129.88 | $129.98 | -2.55% | 2,901,021 |
| Aug 26, 2019 | $130.43 | $136.88 | $128.67 | $133.38 | +3.12% | 2,633,928 |
| Aug 19, 2019 | $123.11 | $130.38 | $121.52 | $129.35 | +3.78% | 2,698,242 |
| Aug 12, 2019 | $129.40 | $131.28 | $122.20 | $124.64 | -3.40% | 3,840,501 |
| Aug 5, 2019 | $120.72 | $129.86 | $118.16 | $129.03 | +10.78% | 3,798,375 |
| Jul 29, 2019 | $118.18 | $121.06 | $111.29 | $116.47 | -1.18% | 2,795,778 |
| Jul 22, 2019 | $117.44 | $120.35 | $116.82 | $117.86 | +0.06% | 2,200,399 |
| Jul 15, 2019 | $110.17 | $118.50 | $108.49 | $117.79 | +7.11% | 2,817,950 |
| Jul 8, 2019 | $104.51 | $110.28 | $104.18 | $109.97 | +5.05% | 2,288,860 |
| Jul 1, 2019 | $100.84 | $104.85 | $100.10 | $104.68 | +2.14% | 1,619,357 |
| Jun 24, 2019 | $99.51 | $102.62 | $99.18 | $102.49 | +3.41% | 2,545,668 |
| Jun 17, 2019 | $94.97 | $101.29 | $94.34 | $99.11 | +4.22% | 2,495,851 |
| Jun 10, 2019 | $93.01 | $96.19 | $91.10 | $95.10 | +0.85% | 1,757,009 |
| Jun 3, 2019 | $88.88 | $94.77 | $88.25 | $94.30 | +7.17% | 2,376,150 |
| May 28, 2019 | $85.97 | $88.48 | $84.06 | $87.99 | +2.04% | 1,334,257 |
| May 20, 2019 | $84.83 | $87.02 | $83.10 | $86.23 | +1.90% | 1,487,816 |
| May 13, 2019 | $83.33 | $85.02 | $82.72 | $84.62 | +2.05% | 1,685,907 |
| May 6, 2019 | $81.13 | $83.81 | $80.65 | $82.92 | +1.97% | 1,950,106 |
| Apr 29, 2019 | $88.52 | $88.52 | $81.06 | $81.32 | -8.24% | 2,405,308 |
| Apr 22, 2019 | $89.74 | $89.79 | $86.14 | $88.62 | -1.22% | 1,744,196 |
| Apr 15, 2019 | $91.72 | $92.81 | $89.16 | $89.71 | -3.08% | 1,535,079 |
| Apr 8, 2019 | $93.53 | $94.27 | $91.57 | $92.56 | -0.45% | 1,466,148 |
| Apr 1, 2019 | $92.16 | $93.08 | $90.47 | $92.98 | +2.25% | 1,674,664 |
| Mar 25, 2019 | $92.26 | $94.49 | $90.35 | $90.93 | -1.23% | 2,233,258 |
| Mar 18, 2019 | $90.98 | $92.90 | $88.72 | $92.06 | +1.56% | 1,670,658 |
| Mar 11, 2019 | $89.11 | $91.91 | $88.19 | $90.65 | +1.56% | 2,766,256 |
| Mar 4, 2019 | $87.22 | $89.63 | $86.17 | $89.26 | +2.16% | 2,253,284 |
| Feb 25, 2019 | $89.99 | $90.87 | $87.23 | $87.37 | -2.90% | 2,123,903 |
| Feb 19, 2019 | $88.13 | $91.06 | $87.88 | $89.98 | +3.20% | 2,084,030 |
| Feb 11, 2019 | $86.54 | $88.25 | $85.50 | $87.19 | +0.37% | 2,293,976 |
| Feb 4, 2019 | $86.24 | $89.00 | $84.53 | $86.87 | 0.00% | 2,538,166 |
| Jan 28, 2019 | $83.25 | $87.70 | $82.72 | $86.87 | +4.41% | 2,006,632 |
| Jan 22, 2019 | $82.12 | $83.74 | $80.72 | $83.20 | +1.01% | 2,357,101 |
| Jan 14, 2019 | $84.14 | $84.54 | $81.22 | $82.37 | -2.19% | 2,511,260 |
| Jan 7, 2019 | $85.27 | $85.27 | $82.75 | $84.21 | -0.60% | 2,236,581 |
| Dec 31, 2018 | $84.00 | $86.00 | $83.07 | $84.72 | +2.00% | 2,258,585 |
| Dec 24, 2018 | $83.51 | $85.53 | $82.21 | $83.06 | +0.63% | 2,240,438 |
| Dec 17, 2018 | $77.00 | $84.72 | $76.50 | $82.54 | +7.73% | 4,921,105 |
| Dec 10, 2018 | $78.43 | $80.00 | $75.43 | $76.62 | -2.32% | 2,507,029 |
| Dec 3, 2018 | $74.04 | $79.00 | $73.51 | $78.44 | +7.23% | 1,740,311 |
| Nov 26, 2018 | $74.80 | $75.24 | $71.13 | $73.15 | -1.65% | 1,650,539 |
| Nov 19, 2018 | $76.00 | $76.45 | $73.38 | $74.38 | -2.13% | 1,306,035 |
| Nov 12, 2018 | $73.47 | $76.53 | $70.16 | $76.00 | +3.13% | 2,489,319 |
| Nov 5, 2018 | $76.76 | $77.58 | $73.02 | $73.69 | -4.00% | 2,430,356 |
| Oct 29, 2018 | $75.87 | $77.73 | $73.55 | $76.76 | +1.37% | 3,277,906 |
| Oct 22, 2018 | $77.94 | $79.69 | $74.86 | $75.72 | -2.77% | 2,641,938 |
| Oct 15, 2018 | $78.50 | $80.26 | $77.56 | $77.88 | +0.43% | 2,365,247 |
| Oct 8, 2018 | $75.58 | $79.76 | $73.17 | $77.55 | +1.55% | 3,179,803 |
| Oct 1, 2018 | $77.23 | $79.28 | $75.72 | $76.37 | -0.90% | 2,649,951 |
| Sep 24, 2018 | $78.31 | $79.38 | $74.79 | $77.06 | +0.22% | 2,908,401 |
| Sep 17, 2018 | $75.29 | $79.52 | $74.07 | $76.89 | +3.58% | 4,140,879 |
| Sep 10, 2018 | $74.03 | $75.73 | $71.91 | $74.23 | +0.23% | 2,794,890 |
| Sep 4, 2018 | $75.45 | $75.51 | $72.97 | $74.06 | -2.88% | 2,091,008 |
| Aug 27, 2018 | $78.46 | $79.30 | $75.65 | $76.26 | -2.63% | 2,408,694 |
| Aug 20, 2018 | $78.36 | $79.61 | $75.58 | $78.32 | +0.29% | 2,268,065 |
| Aug 13, 2018 | $82.65 | $83.27 | $76.02 | $78.09 | -5.73% | 3,637,044 |
| Aug 6, 2018 | $83.67 | $85.19 | $81.80 | $82.84 | -1.19% | 2,376,433 |
| Jul 30, 2018 | $85.71 | $86.12 | $83.00 | $83.84 | -2.52% | 2,398,874 |
| Jul 23, 2018 | $91.92 | $92.02 | $85.76 | $86.01 | -6.42% | 2,504,931 |
| Jul 16, 2018 | $90.95 | $93.01 | $90.01 | $91.91 | +1.24% | 2,090,399 |
| Jul 9, 2018 | $92.71 | $93.18 | $90.46 | $90.78 | -1.90% | 2,121,538 |
| Jul 2, 2018 | $92.68 | $98.53 | $91.74 | $92.54 | -0.32% | 2,611,789 |
| Jun 25, 2018 | $92.54 | $93.22 | $90.98 | $92.84 | +0.05% | 1,806,928 |
| Jun 18, 2018 | $92.45 | $93.50 | $89.87 | $92.79 | +0.38% | 2,195,779 |
| Jun 11, 2018 | $91.19 | $93.36 | $90.37 | $92.44 | +1.36% | 2,637,899 |
| Jun 4, 2018 | $90.00 | $92.81 | $89.01 | $91.20 | +1.48% | 2,178,877 |
| May 29, 2018 | $87.80 | $90.86 | $87.80 | $89.87 | +1.56% | 1,336,453 |
| May 21, 2018 | $88.54 | $90.02 | $87.22 | $88.49 | -0.10% | 1,835,440 |
| May 14, 2018 | $90.71 | $91.21 | $87.50 | $88.58 | -2.03% | 1,978,894 |
| May 7, 2018 | $88.50 | $90.56 | $87.07 | $90.42 | +2.02% | 2,148,707 |
| Apr 30, 2018 | $89.18 | $89.87 | $86.50 | $88.63 | -1.19% | 2,361,708 |
| Apr 23, 2018 | $88.91 | $89.83 | $87.36 | $89.70 | +0.27% | 1,911,607 |
| Apr 16, 2018 | $89.25 | $90.74 | $88.30 | $89.46 | +0.75% | 2,663,636 |
| Apr 9, 2018 | $86.17 | $90.25 | $85.15 | $88.79 | +3.03% | 2,422,046 |
| Apr 2, 2018 | $85.94 | $87.52 | $85.32 | $86.18 | +0.36% | 1,821,134 |
| Mar 26, 2018 | $85.83 | $86.34 | $82.45 | $85.87 | +0.87% | 1,976,046 |
| Mar 19, 2018 | $83.89 | $86.04 | $82.31 | $85.13 | +1.59% | 2,240,493 |
| Mar 12, 2018 | $81.71 | $84.40 | $81.20 | $83.80 | +2.22% | 3,344,524 |
| Mar 5, 2018 | $80.97 | $84.42 | $80.29 | $81.98 | +0.96% | 1,837,599 |
| Feb 26, 2018 | $84.00 | $84.79 | $79.67 | $81.20 | -2.70% | 2,260,945 |
| Feb 20, 2018 | $84.00 | $84.62 | $81.49 | $83.45 | -1.81% | 2,095,063 |
| Feb 12, 2018 | $81.22 | $86.35 | $81.00 | $84.99 | +4.98% | 3,082,709 |
| Feb 5, 2018 | $86.99 | $87.94 | $78.78 | $80.96 | -7.20% | 5,368,635 |
| Jan 29, 2018 | $87.82 | $89.60 | $86.62 | $87.24 | -1.47% | 3,612,463 |
| Jan 22, 2018 | $87.06 | $90.51 | $85.42 | $88.54 | +1.61% | 2,415,162 |
| Jan 16, 2018 | $85.22 | $88.19 | $84.36 | $87.14 | +1.85% | 2,159,739 |
| Jan 8, 2018 | $83.00 | $85.67 | $82.14 | $85.56 | +2.87% | 2,049,827 |
| Jan 2, 2018 | $82.67 | $84.07 | $81.67 | $83.17 | +1.28% | 2,879,218 |
| Dec 26, 2017 | $86.61 | $88.10 | $78.25 | $82.12 | -5.13% | 4,245,135 |
| Dec 18, 2017 | $84.61 | $86.66 | $83.04 | $86.56 | +2.96% | 2,123,662 |
| Dec 11, 2017 | $83.14 | $85.40 | $81.50 | $84.07 | +1.11% | 3,077,280 |
| Dec 4, 2017 | $82.57 | $83.59 | $80.71 | $83.15 | +0.35% | 2,077,096 |
| Nov 27, 2017 | $87.33 | $87.72 | $81.46 | $82.86 | -4.55% | 2,237,968 |
| Nov 20, 2017 | $85.11 | $87.82 | $84.86 | $86.81 | +1.67% | 977,599 |
| Nov 13, 2017 | $85.61 | $86.79 | $84.56 | $85.38 | -0.27% | 1,850,341 |
| Nov 6, 2017 | $86.01 | $90.13 | $85.49 | $85.61 | -0.45% | 2,415,447 |
| Oct 30, 2017 | $84.66 | $86.99 | $83.31 | $86.00 | +1.45% | 2,366,638 |
| Oct 23, 2017 | $86.41 | $86.97 | $83.50 | $84.77 | -2.27% | 2,182,014 |
| Oct 16, 2017 | $88.68 | $88.69 | $86.35 | $86.74 | -1.68% | 1,629,742 |
| Oct 9, 2017 | $87.96 | $89.88 | $87.15 | $88.22 | +0.42% | 2,278,292 |
| Oct 2, 2017 | $85.88 | $87.86 | $85.32 | $87.85 | +2.10% | 2,237,322 |
| Sep 25, 2017 | $89.33 | $89.86 | $86.02 | $86.04 | -4.04% | 1,975,183 |
| Sep 18, 2017 | $89.00 | $93.16 | $88.73 | $89.66 | -0.04% | 2,589,781 |
| Sep 11, 2017 | $92.01 | $92.92 | $88.71 | $89.70 | -3.39% | 2,695,778 |
| Sep 5, 2017 | $93.37 | $94.39 | $91.78 | $92.85 | -0.01% | 1,806,239 |
| Aug 28, 2017 | $89.54 | $94.11 | $89.28 | $92.86 | +4.64% | 2,799,796 |
| Aug 21, 2017 | $86.52 | $89.29 | $86.31 | $88.74 | +2.89% | 2,183,503 |
| Aug 14, 2017 | $86.75 | $87.96 | $85.19 | $86.25 | -1.12% | 2,336,359 |
| Aug 7, 2017 | $85.05 | $88.03 | $83.42 | $87.23 | +2.30% | 2,911,650 |
| Jul 31, 2017 | $86.79 | $87.90 | $84.28 | $85.27 | -1.55% | 2,247,338 |
| Jul 24, 2017 | $84.00 | $87.23 | $83.62 | $86.61 | +3.14% | 3,085,026 |
| Jul 17, 2017 | $81.52 | $84.38 | $81.20 | $83.97 | +3.81% | 3,060,986 |
| Jul 10, 2017 | $76.55 | $81.31 | $76.15 | $80.89 | +4.97% | 2,854,706 |
| Jul 3, 2017 | $77.05 | $78.21 | $76.53 | $77.06 | -1.42% | 1,829,762 |
| Jun 26, 2017 | $77.14 | $79.51 | $76.67 | $78.17 | +0.45% | 2,474,921 |
| Jun 19, 2017 | $74.60 | $78.50 | $74.35 | $77.82 | +3.72% | 2,210,885 |
| Jun 12, 2017 | $77.45 | $79.18 | $74.77 | $75.03 | -3.49% | 3,408,951 |
| Jun 5, 2017 | $79.81 | $80.56 | $77.56 | $77.74 | -2.58% | 2,546,649 |
| May 30, 2017 | $80.15 | $81.29 | $79.03 | $79.80 | -1.18% | 1,884,609 |
| May 22, 2017 | $79.17 | $81.10 | $78.22 | $80.75 | +2.47% | 2,186,522 |
| May 15, 2017 | $78.50 | $80.88 | $76.71 | $78.80 | +2.26% | 3,097,818 |
| May 8, 2017 | $69.78 | $77.80 | $69.09 | $77.06 | +10.23% | 3,443,725 |
| May 1, 2017 | $70.40 | $70.79 | $67.10 | $69.91 | -1.09% | 2,825,132 |
| Apr 24, 2017 | $71.41 | $73.50 | $68.63 | $70.68 | -2.38% | 3,666,894 |
| Apr 17, 2017 | $74.53 | $75.48 | $71.87 | $72.40 | -2.86% | 2,947,319 |
| Apr 10, 2017 | $71.95 | $75.68 | $71.08 | $74.53 | +3.41% | 2,234,792 |
| Apr 3, 2017 | $70.20 | $73.15 | $69.56 | $72.07 | +2.88% | 2,567,601 |
| Mar 27, 2017 | $68.18 | $70.70 | $67.69 | $70.05 | +4.19% | 2,827,300 |
| Mar 20, 2017 | $64.90 | $68.27 | $64.21 | $67.23 | +3.69% | 3,429,070 |
| Mar 13, 2017 | $63.03 | $66.18 | $61.58 | $64.84 | +3.00% | 3,315,024 |
| Mar 6, 2017 | $65.10 | $65.10 | $61.00 | $62.95 | -3.79% | 3,076,168 |
| Feb 27, 2017 | $68.20 | $69.97 | $64.12 | $65.43 | -4.24% | 3,449,177 |
| Feb 21, 2017 | $69.34 | $71.08 | $67.96 | $68.33 | -2.32% | 2,543,219 |
| Feb 13, 2017 | $70.89 | $72.03 | $69.76 | $69.95 | -2.21% | 2,834,737 |
| Feb 6, 2017 | $70.77 | $71.89 | $69.51 | $71.53 | +2.27% | 2,810,190 |
| Jan 30, 2017 | $71.00 | $73.16 | $69.47 | $69.94 | -0.77% | 3,085,302 |
| Jan 23, 2017 | $69.44 | $72.47 | $68.79 | $70.48 | +2.47% | 2,863,901 |
| Jan 17, 2017 | $69.00 | $69.78 | $67.21 | $68.78 | +2.38% | 2,019,791 |
| Jan 9, 2017 | $66.50 | $68.29 | $65.13 | $67.18 | +2.55% | 2,457,790 |
| Jan 3, 2017 | $63.64 | $67.62 | $63.55 | $65.51 | +3.41% | 3,170,763 |
| Dec 27, 2016 | $63.00 | $68.40 | $62.59 | $63.35 | +1.70% | 3,015,086 |
| Dec 19, 2016 | $61.50 | $63.28 | $60.21 | $62.29 | +1.47% | 3,203,473 |
| Dec 12, 2016 | $67.17 | $70.50 | $61.26 | $61.39 | -8.40% | 7,075,054 |
| Dec 5, 2016 | $70.15 | $72.30 | $66.31 | $67.02 | -5.23% | 3,515,039 |
| Nov 28, 2016 | $68.59 | $72.30 | $67.55 | $70.72 | +4.09% | 3,292,518 |
| Nov 21, 2016 | $68.43 | $70.78 | $66.54 | $67.94 | -0.25% | 2,140,444 |
| Nov 14, 2016 | $66.25 | $70.82 | $61.41 | $68.11 | – | 4,128,935 |
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% |