Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.12	50.25	49.33	49.54	49.54	-0.22%	3,491,527
Apr 27, 2026	49.30	50.06	49.30	49.65	49.65	0.55%	3,577,846
Apr 24, 2026	49.64	49.91	49.20	49.38	49.38	-0.52%	1,934,211
Apr 23, 2026	49.91	49.93	49.16	49.64	49.64	-0.16%	2,081,167
Apr 22, 2026	49.48	49.97	49.22	49.72	49.72	0.49%	2,341,984
Apr 21, 2026	49.59	49.80	48.88	49.48	49.48	0.37%	2,714,458
Apr 20, 2026	49.55	50.08	49.25	49.30	49.30	-1.40%	2,507,578
Apr 17, 2026	48.60	50.00	48.35	50.00	50.00	3.14%	3,034,650
Apr 16, 2026	48.50	48.97	48.23	48.48	48.48	-0.45%	2,085,380
Apr 15, 2026	48.89	48.98	48.08	48.70	48.70	-0.25%	1,897,618
Apr 14, 2026	48.40	49.01	48.35	48.82	48.82	0.81%	3,836,811
Apr 13, 2026	47.87	48.72	47.81	48.43	48.43	1.11%	2,788,277
Apr 10, 2026	48.30	48.36	47.73	47.90	47.90	-0.83%	2,367,526
Apr 9, 2026	47.76	48.60	47.44	48.30	48.30	0.84%	2,220,565
Apr 8, 2026	47.22	48.09	46.99	47.90	47.90	2.20%	2,653,592
Apr 7, 2026	47.00	47.12	46.54	46.87	46.87	-0.95%	2,626,234
Apr 6, 2026	47.98	48.39	47.28	47.32	47.32	-2.57%	2,765,970
Apr 2, 2026	48.25	49.06	48.21	48.57	48.57	0.16%	2,720,041
Apr 1, 2026	47.99	48.75	47.98	48.49	48.49	1.08%	3,829,272
Mar 31, 2026	46.81	47.98	46.68	47.97	47.97	3.45%	3,400,188
Mar 30, 2026	46.47	46.74	46.10	46.37	46.37	0.04%	2,273,138
Mar 27, 2026	47.00	47.33	46.06	46.35	46.35	-1.26%	2,685,321
Mar 26, 2026	46.95	47.54	46.82	46.94	46.94	-0.19%	3,159,099
Mar 25, 2026	45.80	47.08	45.79	47.03	47.03	3.20%	3,268,138
Mar 24, 2026	45.24	45.90	45.15	45.57	45.57	-0.09%	2,490,295
Mar 23, 2026	45.94	46.06	45.04	45.61	45.61	0.55%	3,795,325
Mar 20, 2026	45.77	46.10	44.73	45.36	45.36	-0.37%	8,391,474
Mar 19, 2026	45.78	45.97	45.21	45.53	45.53	-0.57%	2,763,915
Mar 18, 2026	46.13	46.14	45.47	45.79	45.79	-0.69%	3,237,823
Mar 17, 2026	46.20	46.39	46.00	46.11	46.11	0.02%	4,296,852
Mar 16, 2026	45.83	46.44	45.77	46.10	46.10	0.99%	2,397,071
Mar 13, 2026	45.90	46.13	45.31	45.65	45.65	-0.48%	2,682,142
Mar 12, 2026	46.37	46.50	45.64	45.87	45.87	-1.76%	3,834,793
Mar 11, 2026	45.94	46.82	45.55	46.69	46.69	1.57%	2,709,337
Mar 10, 2026	45.91	46.34	45.70	45.97	45.97	0.28%	2,280,782
Mar 9, 2026	45.41	45.94	45.27	45.84	45.84	0.95%	3,585,379
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