Royalty Pharma plc (FRA:RPD)
Germany
· Delayed Price · Currency is EUR 33.11
-0.23 (-0.69%)
At close: Dec 3, 2025
Royalty Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.68 | 34.11 | 33.07 | 33.07 | 33.07 | -0.12% | 187 |
| Dec 3, 2025 | 33.67 | 33.67 | 33.11 | 33.11 | 33.11 | -0.69% | - |
| Dec 2, 2025 | 33.99 | 33.99 | 33.34 | 33.34 | 33.34 | -0.57% | - |
| Dec 1, 2025 | 34.01 | 34.01 | 33.53 | 33.53 | 33.53 | 0.06% | - |
| Nov 28, 2025 | 34.09 | 34.09 | 33.51 | 33.51 | 33.51 | -1.50% | - |
| Nov 27, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 2.13% | - |
| Nov 26, 2025 | 33.88 | 34.00 | 33.31 | 33.31 | 33.31 | -0.77% | 180 |
| Nov 25, 2025 | 34.13 | 34.13 | 33.57 | 33.57 | 33.57 | 3.29% | - |
| Nov 24, 2025 | 33.50 | 33.50 | 32.50 | 32.50 | 32.50 | 0.18% | - |
| Nov 21, 2025 | 33.05 | 33.05 | 32.44 | 32.44 | 32.44 | -0.09% | - |
| Nov 20, 2025 | 33.43 | 33.43 | 32.47 | 32.47 | 32.47 | -0.76% | - |
| Nov 19, 2025 | 33.73 | 33.73 | 32.72 | 32.72 | 32.72 | -0.64% | - |
| Nov 18, 2025 | 33.28 | 34.20 | 32.93 | 32.93 | 32.93 | -0.15% | 50 |
| Nov 17, 2025 | 33.43 | 33.43 | 32.98 | 32.98 | 32.98 | 0.27% | - |
| Nov 14, 2025 | 33.61 | 33.61 | 32.89 | 32.89 | 32.89 | -1.56% | - |
| Nov 13, 2025 | 33.93 | 33.93 | 33.41 | 33.41 | 33.22 | -2.02% | - |
| Nov 12, 2025 | 33.36 | 34.10 | 33.36 | 34.10 | 33.91 | 3.24% | - |
| Nov 11, 2025 | 33.04 | 33.04 | 33.03 | 33.03 | 32.84 | -1.08% | - |
| Nov 10, 2025 | 33.10 | 33.39 | 33.07 | 33.39 | 33.20 | -0.12% | 40 |
| Nov 7, 2025 | 35.17 | 35.17 | 33.43 | 33.43 | 33.24 | -3.63% | - |
| Nov 6, 2025 | 34.76 | 34.76 | 34.69 | 34.69 | 34.49 | 0.67% | - |
| Nov 5, 2025 | 32.67 | 34.46 | 32.67 | 34.46 | 34.27 | 7.42% | 300 |
| Nov 4, 2025 | 31.84 | 32.08 | 31.84 | 32.08 | 31.90 | -0.43% | - |
| Nov 3, 2025 | 32.23 | 32.23 | 32.22 | 32.22 | 32.04 | 1.64% | - |
| Oct 31, 2025 | 31.65 | 31.70 | 31.65 | 31.70 | 31.52 | 0.73% | - |
| Oct 30, 2025 | 31.26 | 31.47 | 31.26 | 31.47 | 31.29 | 2.41% | - |
| Oct 29, 2025 | 31.03 | 31.03 | 30.73 | 30.73 | 30.56 | -0.19% | - |
| Oct 28, 2025 | 31.63 | 31.63 | 30.79 | 30.79 | 30.62 | -2.56% | - |
| Oct 27, 2025 | 31.97 | 31.97 | 31.60 | 31.60 | 31.42 | 0.25% | - |
| Oct 24, 2025 | 31.51 | 31.52 | 31.51 | 31.52 | 31.34 | 0.83% | - |
| Oct 23, 2025 | 31.45 | 31.45 | 31.26 | 31.26 | 31.08 | -2.07% | - |
| Oct 22, 2025 | 32.01 | 32.01 | 31.92 | 31.92 | 31.74 | 2.24% | - |
| Oct 21, 2025 | 31.18 | 31.22 | 31.18 | 31.22 | 31.04 | 0.87% | - |
| Oct 20, 2025 | 31.51 | 31.75 | 30.95 | 30.95 | 30.77 | - | 236 |
| Oct 17, 2025 | 30.56 | 30.95 | 30.56 | 30.95 | 30.77 | 1.11% | - |
| Oct 16, 2025 | 30.75 | 30.75 | 30.61 | 30.61 | 30.44 | -0.07% | - |
| Oct 15, 2025 | 30.75 | 30.75 | 30.63 | 30.63 | 30.46 | 0.46% | - |
| Oct 14, 2025 | 29.76 | 30.49 | 29.76 | 30.49 | 30.32 | 0.03% | - |
| Oct 13, 2025 | 30.39 | 30.48 | 30.39 | 30.48 | 30.31 | -1.14% | - |
| Oct 10, 2025 | 30.95 | 31.96 | 30.83 | 30.83 | 30.66 | -0.03% | 5 |
| Oct 9, 2025 | 30.63 | 30.84 | 30.63 | 30.84 | 30.67 | 1.02% | - |
| Oct 8, 2025 | 30.80 | 30.80 | 30.53 | 30.53 | 30.36 | -0.23% | - |
| Oct 7, 2025 | 30.54 | 30.60 | 30.54 | 30.60 | 30.43 | 1.22% | - |
| Oct 6, 2025 | 30.51 | 30.51 | 30.23 | 30.23 | 30.06 | -2.20% | - |
| Oct 3, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.74 | 1.08% | - |
| Oct 2, 2025 | 30.66 | 30.66 | 30.58 | 30.58 | 30.41 | 1.59% | - |
| Oct 1, 2025 | 29.58 | 30.10 | 29.58 | 30.10 | 29.93 | 1.14% | - |
| Sep 30, 2025 | 29.74 | 29.76 | 29.74 | 29.76 | 29.59 | 1.43% | - |
| Sep 29, 2025 | 29.66 | 29.66 | 29.34 | 29.34 | 29.17 | -0.88% | - |
| Sep 26, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.43 | -1.95% | - |
| Sep 25, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.02 | -0.95% | - |
| Sep 24, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.31 | 1.20% | - |
| Sep 23, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 29.95 | -1.44% | - |
| Sep 22, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.39 | 1.02% | - |
| Sep 19, 2025 | 30.06 | 30.25 | 30.06 | 30.25 | 30.08 | 1.75% | - |
| Sep 18, 2025 | 30.01 | 30.01 | 29.73 | 29.73 | 29.56 | -0.17% | - |
| Sep 17, 2025 | 29.58 | 29.78 | 29.58 | 29.78 | 29.61 | 0.85% | - |
| Sep 16, 2025 | 29.59 | 29.59 | 29.53 | 29.53 | 29.36 | -1.73% | - |
| Sep 15, 2025 | 30.73 | 30.73 | 30.05 | 30.05 | 29.88 | -2.15% | - |
| Sep 12, 2025 | 31.01 | 31.01 | 30.71 | 30.71 | 30.54 | 0.79% | - |
| Sep 11, 2025 | 30.66 | 30.74 | 30.47 | 30.47 | 30.30 | -1.07% | 588 |
| Sep 10, 2025 | 30.85 | 30.85 | 30.61 | 30.80 | 30.63 | 1.75% | 150 |
| Sep 9, 2025 | 30.14 | 30.27 | 30.14 | 30.27 | 30.10 | -0.43% | - |
| Sep 8, 2025 | 30.07 | 30.40 | 28.87 | 30.40 | 30.23 | -0.91% | 100 |
| Sep 5, 2025 | 31.35 | 31.35 | 30.68 | 30.68 | 30.51 | -1.57% | - |
| Sep 4, 2025 | 31.13 | 31.17 | 31.13 | 31.17 | 30.99 | 0.55% | - |
| Sep 3, 2025 | 30.68 | 31.00 | 30.68 | 31.00 | 30.82 | 1.74% | 63 |
| Sep 2, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.30 | 0.13% | - |
| Sep 1, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.26 | 0.56% | - |
| Aug 29, 2025 | 30.18 | 30.26 | 30.18 | 30.26 | 30.09 | -0.26% | - |
| Aug 28, 2025 | 30.73 | 30.73 | 30.34 | 30.34 | 30.17 | -0.78% | - |
| Aug 27, 2025 | 30.68 | 30.68 | 30.58 | 30.58 | 30.41 | -0.16% | - |
| Aug 26, 2025 | 30.61 | 30.63 | 30.61 | 30.63 | 30.46 | -0.52% | - |
| Aug 25, 2025 | 30.72 | 30.79 | 30.72 | 30.79 | 30.62 | -0.74% | - |
| Aug 22, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 30.84 | -0.29% | - |
| Aug 21, 2025 | 31.35 | 31.35 | 31.11 | 31.11 | 30.93 | 0.91% | - |
| Aug 20, 2025 | 30.57 | 30.83 | 30.57 | 30.83 | 30.66 | 1.05% | - |
| Aug 19, 2025 | 30.48 | 30.51 | 30.48 | 30.51 | 30.34 | -0.91% | - |
| Aug 18, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.62 | 0.26% | - |
| Aug 15, 2025 | 31.05 | 31.05 | 30.71 | 30.71 | 30.54 | 0.85% | - |
| Aug 14, 2025 | 30.83 | 30.83 | 30.45 | 30.45 | 30.09 | -0.16% | - |
| Aug 13, 2025 | 30.40 | 30.50 | 30.40 | 30.50 | 30.14 | -0.62% | - |
| Aug 12, 2025 | 30.87 | 30.87 | 30.69 | 30.69 | 30.33 | -3.37% | - |
| Aug 11, 2025 | 31.94 | 31.94 | 31.76 | 31.76 | 31.38 | 1.11% | - |
| Aug 8, 2025 | 31.39 | 31.41 | 31.39 | 31.41 | 31.04 | 0.80% | - |
| Aug 7, 2025 | 31.48 | 31.48 | 31.16 | 31.16 | 30.79 | -2.35% | - |
| Aug 6, 2025 | 32.56 | 32.56 | 31.91 | 31.91 | 31.53 | -1.08% | - |
| Aug 5, 2025 | 32.54 | 32.54 | 32.26 | 32.26 | 31.88 | 1.07% | - |
| Aug 4, 2025 | 31.88 | 31.92 | 31.88 | 31.92 | 31.54 | 1.56% | - |
| Aug 1, 2025 | 31.81 | 31.81 | 31.43 | 31.43 | 31.06 | -2.39% | - |
| Jul 31, 2025 | 32.29 | 32.29 | 32.20 | 32.20 | 31.82 | 1.13% | - |
| Jul 30, 2025 | 31.99 | 31.99 | 31.84 | 31.84 | 31.46 | 0.92% | - |
| Jul 29, 2025 | 31.76 | 31.76 | 31.55 | 31.55 | 31.18 | 1.74% | 100 |
| Jul 28, 2025 | 31.07 | 31.07 | 31.01 | 31.01 | 30.64 | 1.41% | - |
| Jul 25, 2025 | 31.04 | 31.04 | 30.58 | 30.58 | 30.22 | 1.16% | - |
| Jul 24, 2025 | 30.20 | 30.23 | 30.20 | 30.23 | 29.87 | -0.43% | - |
| Jul 23, 2025 | 30.58 | 30.58 | 30.36 | 30.36 | 30.00 | -0.03% | - |
| Jul 22, 2025 | 30.22 | 30.37 | 30.22 | 30.37 | 30.01 | 0.80% | - |
| Jul 21, 2025 | 30.33 | 30.33 | 30.13 | 30.13 | 29.77 | 0.27% | - |
| Jul 18, 2025 | 30.32 | 30.32 | 30.05 | 30.05 | 29.69 | -0.50% | - |