Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	45.59	45.68	44.94	45.41	45.41	-0.59%	2,700,732
Mar 5, 2026	47.04	47.21	45.23	45.68	45.68	-3.69%	3,384,588
Mar 4, 2026	47.50	47.86	47.25	47.43	47.43	-0.11%	4,304,542
Mar 3, 2026	46.88	47.66	46.44	47.48	47.48	0.02%	3,681,476
Mar 2, 2026	45.87	47.50	45.80	47.47	47.47	2.73%	4,403,650
Feb 27, 2026	45.44	46.37	45.26	46.21	46.21	1.87%	4,087,311
Feb 26, 2026	45.20	45.78	44.88	45.36	45.36	0.47%	2,433,173
Feb 25, 2026	45.13	45.62	45.01	45.15	45.15	-0.55%	2,743,735
Feb 24, 2026	45.42	45.67	45.15	45.40	45.40	-0.15%	2,562,772
Feb 23, 2026	45.00	45.68	44.97	45.47	45.47	0.78%	2,179,802
Feb 20, 2026	44.88	45.29	44.68	45.12	45.12	0.02%	3,442,508
Feb 19, 2026	45.26	45.27	44.68	45.11	44.88	-0.51%	2,593,467
Feb 18, 2026	45.15	45.39	44.91	45.34	45.10	-0.15%	2,025,063
Feb 17, 2026	45.38	46.14	45.19	45.41	45.17	0.49%	3,346,915
Feb 13, 2026	44.80	45.91	44.71	45.19	44.95	0.87%	5,414,035
Feb 12, 2026	44.24	45.27	44.05	44.80	44.57	1.24%	5,714,446
Feb 11, 2026	42.94	45.24	42.50	44.25	44.02	0.09%	5,205,211
Feb 10, 2026	44.08	44.26	43.63	44.21	43.98	0.36%	3,148,776
Feb 9, 2026	44.64	44.90	43.98	44.05	43.82	-1.34%	3,390,776
Feb 6, 2026	44.31	44.93	43.95	44.65	44.42	1.25%	3,535,241
Feb 5, 2026	43.57	44.36	43.43	44.10	43.87	0.96%	6,011,659
Feb 4, 2026	43.43	43.76	43.02	43.68	43.45	1.65%	5,153,973
Feb 3, 2026	42.32	43.07	42.28	42.97	42.75	1.44%	3,392,763
Feb 2, 2026	41.52	42.38	41.46	42.36	42.14	1.63%	3,864,185
Jan 30, 2026	41.27	41.72	40.86	41.68	41.46	2.01%	3,466,646
Jan 29, 2026	40.50	40.91	40.38	40.86	40.65	1.11%	3,071,136
Jan 28, 2026	40.54	40.80	40.16	40.41	40.20	-0.81%	3,233,110
Jan 27, 2026	40.50	40.90	40.50	40.74	40.53	0.67%	2,756,102
Jan 26, 2026	40.41	40.63	40.18	40.47	40.26	0.17%	5,130,423
Jan 23, 2026	40.09	40.57	39.96	40.40	40.19	0.72%	3,533,985
Jan 22, 2026	39.77	40.12	39.62	40.11	39.90	0.98%	4,989,457
Jan 21, 2026	39.20	39.86	39.02	39.72	39.51	1.61%	5,322,098
Jan 20, 2026	39.25	39.68	38.86	39.09	38.89	-1.16%	3,688,535
Jan 16, 2026	39.72	39.78	39.35	39.55	39.34	-0.43%	1,988,013
Jan 15, 2026	40.29	40.34	39.56	39.72	39.51	-1.22%	4,300,636
Jan 14, 2026	40.45	40.58	39.92	40.21	40.00	-0.37%	5,151,503
Jan 13, 2026	40.26	40.50	39.87	40.36	40.15	0.25%	4,907,380
Jan 12, 2026	40.43	40.43	39.99	40.26	40.05	0.22%	2,328,125
Jan 9, 2026	40.55	40.98	40.14	40.17	39.96	-0.22%	2,398,001
Jan 8, 2026	41.39	41.70	39.98	40.26	40.05	-2.73%	3,057,460
Jan 7, 2026	40.64	41.41	40.64	41.39	41.17	1.82%	4,005,624
Jan 6, 2026	39.68	40.96	39.68	40.65	40.44	2.52%	5,400,479
Jan 5, 2026	38.74	39.87	38.51	39.65	39.44	2.03%	5,115,874
Jan 2, 2026	38.70	38.88	38.29	38.86	38.66	0.57%	3,202,773
Dec 31, 2025	38.93	39.23	38.60	38.64	38.44	-0.90%	2,332,445
Dec 30, 2025	39.03	39.46	38.93	38.99	38.79	-0.23%	2,836,992
Dec 29, 2025	39.22	39.34	39.02	39.08	38.88	-0.36%	1,663,940
Dec 26, 2025	39.41	39.43	39.15	39.22	39.02	-0.08%	1,358,698
Dec 24, 2025	39.39	39.50	39.24	39.25	39.05	-0.36%	1,090,555
Dec 23, 2025	38.84	39.50	38.63	39.39	39.18	1.36%	2,264,385
Dec 22, 2025	38.51	38.88	38.44	38.86	38.66	0.67%	2,224,855
Dec 19, 2025	38.34	38.81	38.20	38.60	38.40	0.44%	5,269,301
Dec 18, 2025	38.31	38.69	38.28	38.43	38.23	0.31%	5,357,695
Dec 17, 2025	38.38	38.90	38.30	38.31	38.11	-0.18%	2,269,359
Dec 16, 2025	38.52	38.67	37.83	38.38	38.18	-0.39%	7,734,919
Dec 15, 2025	38.39	38.58	38.00	38.53	38.33	0.36%	6,695,418
Dec 12, 2025	38.92	38.93	37.98	38.39	38.19	-1.08%	6,350,025
Dec 11, 2025	38.30	38.81	37.94	38.81	38.61	1.44%	4,090,356
Dec 10, 2025	38.25	38.44	37.88	38.26	38.06	0.45%	3,360,572
Dec 9, 2025	38.79	39.11	38.07	38.09	37.89	-1.50%	5,258,153
Dec 8, 2025	39.78	39.78	38.60	38.67	38.47	-2.67%	4,338,293
Dec 5, 2025	39.15	39.88	38.97	39.73	39.52	1.48%	10,237,502
Dec 4, 2025	39.50	39.64	38.98	39.15	38.95	-1.14%	4,401,554
Dec 3, 2025	39.45	40.06	39.33	39.60	39.39	0.18%	3,109,755
Dec 2, 2025	40.04	40.21	39.50	39.53	39.32	-0.93%	4,751,714
Dec 1, 2025	40.13	40.50	39.60	39.90	39.69	-0.30%	3,905,185
Nov 28, 2025	39.99	40.07	39.65	40.02	39.81	0.45%	1,621,044
Nov 26, 2025	39.72	39.87	39.24	39.84	39.63	0.76%	2,524,226
Nov 25, 2025	39.68	40.00	39.27	39.54	39.33	-0.53%	7,167,532
Nov 24, 2025	38.84	39.83	37.31	39.75	39.54	2.13%	8,177,018
Nov 21, 2025	38.57	39.13	38.31	38.92	38.72	1.38%	3,164,607
Nov 20, 2025	38.71	38.85	38.08	38.39	38.19	-0.67%	2,802,415
Nov 19, 2025	39.53	39.69	37.77	38.65	38.45	-2.05%	3,803,753
Nov 18, 2025	39.04	39.51	38.99	39.46	39.25	0.77%	2,421,652
Nov 17, 2025	39.09	39.50	38.97	39.16	38.96	-	2,590,385
Nov 14, 2025	39.42	39.65	38.82	39.16	38.96	-1.43%	2,573,210
Nov 13, 2025	39.50	40.01	39.38	39.73	39.30	0.35%	5,134,327
Nov 12, 2025	39.03	40.00	38.92	39.59	39.17	1.62%	4,083,642
Nov 11, 2025	38.39	39.28	38.39	38.96	38.54	1.09%	3,521,711
Nov 10, 2025	38.72	39.40	38.51	38.54	38.13	-0.05%	5,953,631
Nov 7, 2025	38.63	40.10	38.39	38.56	38.15	-5.44%	9,329,480
Nov 6, 2025	40.68	41.24	40.02	40.78	40.34	0.89%	5,779,730
Nov 5, 2025	36.60	41.00	36.03	40.42	39.99	6.82%	9,460,234
Nov 4, 2025	37.06	38.09	36.76	37.84	37.43	1.45%	4,748,696
Nov 3, 2025	37.52	37.72	37.13	37.30	36.90	-0.64%	3,704,870
Oct 31, 2025	36.83	37.62	36.67	37.54	37.14	1.62%	3,772,634
Oct 30, 2025	36.67	37.21	36.45	36.94	36.54	0.74%	1,823,830
Oct 29, 2025	36.41	36.98	36.23	36.67	36.28	0.71%	2,272,123
Oct 28, 2025	37.10	37.17	35.92	36.41	36.02	-2.28%	2,811,316
Oct 27, 2025	37.26	37.40	37.05	37.26	36.86	-	2,501,290
Oct 24, 2025	36.85	37.40	36.85	37.26	36.86	1.11%	1,746,597
Oct 23, 2025	36.92	37.16	36.69	36.85	36.46	0.03%	2,007,161
Oct 22, 2025	37.56	37.69	36.81	36.84	36.45	-1.71%	1,896,280
Oct 21, 2025	36.50	37.52	36.50	37.48	37.08	2.32%	2,331,512
Oct 20, 2025	36.92	36.92	36.11	36.63	36.24	-1.03%	2,172,377
Oct 17, 2025	36.33	37.13	36.14	37.01	36.61	1.84%	2,373,661
Oct 16, 2025	36.14	36.45	35.87	36.34	35.95	0.44%	2,365,780
Oct 15, 2025	36.00	36.27	35.79	36.18	35.79	0.50%	2,287,455
Oct 14, 2025	35.51	36.13	35.50	36.00	35.61	1.58%	2,474,885
Oct 13, 2025	35.80	35.98	35.23	35.44	35.06	-1.58%	1,765,931