Royal Gold, Inc.
RGLDNASDAQBasic Materials● Active
$206.07
$-14.10(-6.40%)
Market Cap$14.3B
P/E Ratio—
52W High$306.25
52W Low$150.75
Royal Gold, Inc.（RGLD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rgld · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$306.25
Jan 29, 2026
-32.7% from here
5-Year Low5Y
$84.54
Sep 26, 2022
+143.8% from low
IPO Priceadj.
$2.88
Jun 9, 1981
+7.1K% since IPO
1 Year Ago
$176.77
Jun 9, 2025
+16.6% in 1Y
5 Years Ago
$121.42
Jun 8, 2021
+69.7% in 5Y
10 Years Ago
$65.34
Jun 8, 2016
+215.4% in 10Y
Historical Price Data · RGLD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $216.07 | $216.59 | $205.55 | $206.07 | $206.07 | 756K | -4.63% |
| Jun 4, 2026 | $220.00 | $224.00 | $219.09 | $220.17 | $220.17 | 399K | +0.08% |
| Jun 3, 2026 | $216.79 | $220.05 | $216.00 | $216.79 | $216.79 | 618K | +0.00% |
| Jun 2, 2026 | $218.23 | $219.80 | $213.72 | $219.58 | $219.58 | 661K | +0.62% |
| Jun 1, 2026 | $218.75 | $220.59 | $214.02 | $217.86 | $217.86 | 534K | -0.41% |
| May 29, 2026 | $222.96 | $228.15 | $221.66 | $224.48 | $224.48 | 669K | +0.68% |
| May 28, 2026 | $216.30 | $223.81 | $213.50 | $222.68 | $222.68 | 651K | +2.95% |
| May 27, 2026 | $222.09 | $224.78 | $218.16 | $218.33 | $218.33 | 631K | -1.69% |
| May 26, 2026 | $224.65 | $227.36 | $222.80 | $225.95 | $225.95 | 678K | +0.58% |
| May 22, 2026 | $221.00 | $221.86 | $216.90 | $220.29 | $220.29 | 411K | -0.32% |
| May 21, 2026 | $219.14 | $224.82 | $217.85 | $222.33 | $222.33 | 428K | +1.46% |
| May 20, 2026 | $220.80 | $223.99 | $216.93 | $223.09 | $223.09 | 618K | +1.04% |
| May 19, 2026 | $223.51 | $223.52 | $217.83 | $218.93 | $218.93 | 708K | -2.05% |
| May 18, 2026 | $229.00 | $232.84 | $224.40 | $226.23 | $226.23 | 646K | -1.21% |
| May 15, 2026 | $234.05 | $234.05 | $227.01 | $228.32 | $228.32 | 874K | -2.45% |
| May 14, 2026 | $244.85 | $244.99 | $240.14 | $240.57 | $240.57 | 559K | -1.75% |
| May 13, 2026 | $243.78 | $246.09 | $240.50 | $244.99 | $244.99 | 753K | +0.50% |
| May 12, 2026 | $240.52 | $247.19 | $238.69 | $245.35 | $245.35 | 636K | +2.01% |
| May 11, 2026 | $240.63 | $246.88 | $240.45 | $245.13 | $245.13 | 672K | +1.87% |
| May 8, 2026 | $236.58 | $239.65 | $235.00 | $238.91 | $238.91 | 856K | +0.98% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · RGLD
Jan 1 → Dec 31 · 6 years2026-8.0%$224.00 → $206.07
-8.0%
2025+66.7%$133.36 → $222.29
+66.7%
2024+8.7%$121.34 → $131.85
+8.7%
2023+5.8%$114.29 → $120.96
+5.8%
2022+8.7%$103.67 → $112.72
+8.7%
2021-13.7%$121.88 → $105.21
-13.7%
Best Year2025 · +66.7%
Worst Year2021 · -13.7%
Positive Years4 / 6
Avg Annual Return+11.4%
6Y Total Return+69.1%
6Y CAGR~+9.1% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in RGLD?
If you invested $1,000 in RGLD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,154
Total Return+215.4%
CAGR~+12.2% / yr
Profit+$2,154
Based on Jun 8, 2016 · $65.34Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Royal Gold, Inc.（RGLD）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $206.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RGLD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RGLD 历史股价FMP 日线复权 OHLCV