MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
RGLD — Royal Gold Inc
NasdaqRoyal Gold Inc
$232.33
-3.67(-1.56%)
- O
- 235.19
- H
- 236.37
- L
- 232.18
- V
- 536.74K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$232.33
Period Return+24.96%
Period High$306.25
Period Low$150.75
Avg Daily Volume878.4K
Total Trading Days365
RGLD — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $235.19 | $236.37 | $232.18 | $232.33 | $-3.67 | -1.56% | 536,741 | $233.68 | $232.18 $236.37 |
| Sep 30, 2026 | $240.70 | $243.12 | $235.98 | $236.00 | $-2.93 | -1.23% | 702,046 | $238.23 | $235.98 $243.12 |
| Sep 29, 2026 | $240.47 | $242.16 | $238.85 | $238.93 | $-1.39 | -0.58% | 527,643 | $239.94 | $238.85 $242.16 |
| Sep 28, 2026 | $242.67 | $246.94 | $239.61 | $240.32 | $-12.17 | -4.82% | 765,071 | $241.84 | $239.61 $246.94 |
| Sep 25, 2026 | $251.94 | $253.69 | $248.85 | $252.49 | +$0.00 | +0.00% | 431,281 | $252.31 | $248.85 $253.69 |
| Sep 24, 2026 | $250.96 | $253.03 | $247.95 | $252.49 | $-0.29 | -0.11% | 438,241 | $251.35 | $247.95 $253.03 |
| Sep 23, 2026 | $254.26 | $254.63 | $251.14 | $252.78 | $-5.51 | -2.13% | 533,903 | $252.99 | $251.14 $254.63 |
| Sep 22, 2026 | $251.25 | $259.88 | $250.34 | $258.29 | +$8.18 | +3.27% | 1,031,854 | $257.18 | $250.34 $259.88 |
| Sep 21, 2026 | $250.72 | $250.99 | $246.99 | $250.11 | +$0.46 | +0.18% | 567,963 | $248.97 | $246.99 $250.99 |
| Sep 18, 2026 | $254.05 | $254.05 | $249.01 | $249.65 | $-1.80 | -0.72% | 2,013,109 | $249.91 | $249.01 $254.05 |
| Sep 17, 2026 | $251.85 | $254.13 | $248.93 | $251.45 | +$5.94 | +2.42% | 481,578 | $251.86 | $248.93 $254.13 |
| Sep 16, 2026 | $254.37 | $254.42 | $240.76 | $245.51 | $-5.65 | -2.25% | 791,447 | $246.14 | $240.76 $254.42 |
| Sep 15, 2026 | $249.09 | $251.62 | $243.98 | $251.16 | +$2.82 | +1.14% | 658,893 | $248.88 | $243.98 $251.62 |
| Sep 14, 2026 | $245.93 | $249.97 | $244.53 | $248.34 | $-3.94 | -1.56% | 750,244 | $247.97 | $244.53 $249.97 |
| Sep 11, 2026 | $256.66 | $258.76 | $251.13 | $252.28 | $-1.70 | -0.67% | 566,707 | $253.17 | $251.13 $258.76 |
| Sep 10, 2026 | $255.55 | $258.20 | $253.86 | $253.98 | $-8.56 | -3.26% | 472,618 | $255.50 | $253.86 $258.20 |
| Sep 9, 2026 | $265.53 | $267.65 | $261.58 | $262.54 | +$1.17 | +0.45% | 486,747 | $263.14 | $261.58 $267.65 |
| Sep 8, 2026 | $262.00 | $265.40 | $260.00 | $261.37 | $-0.74 | -0.28% | 554,901 | $262.24 | $260.00 $265.40 |
| Sep 4, 2026 | $258.94 | $263.65 | $257.53 | $262.11 | $-2.74 | -1.03% | 355,607 | $262.16 | $257.53 $263.65 |
| Sep 3, 2026 | $264.66 | $265.84 | $259.07 | $264.85 | +$6.47 | +2.50% | 494,246 | $263.83 | $259.07 $265.84 |
| Sep 2, 2026 | $259.77 | $261.27 | $255.32 | $258.38 | +$4.29 | +1.69% | 595,710 | $257.63 | $255.32 $261.27 |
| Sep 1, 2026 | $253.66 | $261.04 | $252.60 | $254.09 | $-7.38 | -2.82% | 678,797 | $256.17 | $252.60 $261.04 |
| Aug 31, 2026 | $262.72 | $263.41 | $257.20 | $261.47 | $-1.38 | -0.53% | 679,824 | $260.83 | $257.20 $263.41 |
| Aug 28, 2026 | $269.24 | $271.43 | $256.86 | $262.85 | $-6.11 | -2.27% | 679,150 | $263.81 | $256.86 $271.43 |
| Aug 27, 2026 | $264.89 | $270.24 | $264.68 | $268.96 | +$2.82 | +1.06% | 719,367 | $268.32 | $264.68 $270.24 |
| Aug 26, 2026 | $264.00 | $267.93 | $263.14 | $266.14 | $-1.62 | -0.61% | 579,814 | $265.99 | $263.14 $267.93 |
| Aug 25, 2026 | $260.16 | $267.81 | $259.07 | $267.76 | +$4.01 | +1.52% | 604,480 | $266.36 | $259.07 $267.81 |
| Aug 24, 2026 | $260.97 | $264.47 | $257.84 | $263.75 | +$4.74 | +1.83% | 1,072,830 | $262.77 | $257.84 $264.47 |
| Aug 21, 2026 | $257.98 | $259.95 | $255.05 | $259.01 | +$6.65 | +2.64% | 885,102 | $258.58 | $255.05 $259.95 |
| Aug 20, 2026 | $246.40 | $254.31 | $246.30 | $252.36 | +$4.22 | +1.70% | 630,913 | $252.13 | $246.30 $254.31 |