Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	54.60	56.29	54.60	56.23	56.23	2.82%	6,971,851
Jun 25, 2026	54.34	55.24	53.59	54.69	54.69	0.76%	2,461,081
Jun 24, 2026	55.16	55.57	54.20	54.28	54.28	-1.93%	4,243,241
Jun 23, 2026	53.58	55.50	53.31	55.35	55.35	3.32%	4,862,025
Jun 22, 2026	53.27	53.71	52.89	53.57	53.57	1.15%	4,076,995
Jun 18, 2026	54.38	54.38	51.15	52.96	52.96	-1.38%	8,569,186
Jun 17, 2026	54.21	54.51	53.56	53.70	53.70	-0.94%	3,128,753
Jun 16, 2026	54.28	54.61	53.44	54.21	54.21	-0.11%	2,831,596
Jun 15, 2026	54.49	55.01	54.09	54.27	54.27	-1.09%	1,933,090
Jun 12, 2026	55.64	56.00	54.77	54.87	54.87	-0.76%	3,067,233
Jun 11, 2026	55.17	55.40	54.85	55.29	55.29	1.41%	3,072,873
Jun 10, 2026	55.69	56.23	54.49	54.52	54.52	-2.00%	2,226,559
Jun 9, 2026	55.35	55.82	54.35	55.63	55.63	1.40%	3,663,372
Jun 8, 2026	56.00	56.50	54.58	54.86	54.86	-1.81%	3,714,619
Jun 5, 2026	55.27	55.94	55.00	55.87	55.87	1.54%	5,982,874
Jun 4, 2026	55.27	56.01	54.95	55.02	55.02	0.09%	4,225,765
Jun 3, 2026	54.18	55.51	53.95	54.97	54.97	1.78%	4,469,643
Jun 2, 2026	55.00	55.28	53.98	54.01	54.01	-2.12%	3,340,610
Jun 1, 2026	55.50	55.50	53.81	55.18	55.18	-1.04%	3,701,117
May 29, 2026	54.48	56.07	54.31	55.76	55.76	2.35%	17,715,076
May 28, 2026	53.70	54.67	53.63	54.48	54.48	0.94%	3,043,903
May 27, 2026	53.84	54.68	53.50	53.97	53.97	0.20%	3,075,426
May 26, 2026	54.72	54.74	53.63	53.86	53.86	-1.17%	2,757,751
May 22, 2026	53.81	54.64	53.69	54.50	54.50	1.77%	3,053,671
May 21, 2026	53.06	53.59	52.50	53.55	53.55	0.92%	2,826,462
May 20, 2026	52.66	53.33	52.62	53.06	53.06	1.24%	2,862,559
May 19, 2026	52.00	52.62	51.81	52.41	52.41	0.65%	3,798,828
May 18, 2026	53.04	53.35	52.04	52.07	52.07	-1.48%	3,314,756
May 15, 2026	52.40	53.02	52.04	52.85	52.85	-0.59%	4,264,784
May 14, 2026	53.00	53.47	52.79	53.40	53.17	0.28%	3,513,561
May 13, 2026	51.69	53.29	51.58	53.25	53.02	3.00%	4,171,979
May 12, 2026	52.00	52.15	51.35	51.70	51.47	0.10%	3,457,046
May 11, 2026	50.62	51.72	50.48	51.65	51.42	1.69%	4,047,064
May 8, 2026	50.78	51.17	50.50	50.79	50.57	1.18%	3,764,598
May 7, 2026	50.64	50.94	49.28	50.20	49.98	-1.03%	5,602,102
May 6, 2026	51.29	51.65	49.74	50.72	50.50	0.56%	3,888,118
May 5, 2026	50.20	50.82	50.06	50.44	50.22	0.48%	4,722,958
May 4, 2026	49.47	50.35	49.11	50.20	49.98	1.48%	2,841,795
May 1, 2026	49.92	49.96	49.23	49.47	49.25	-1.24%	2,350,379
Apr 30, 2026	49.83	50.47	49.57	50.09	49.87	1.21%	4,140,151
Apr 29, 2026	49.31	50.14	49.21	49.49	49.27	-0.10%	3,050,540
Apr 28, 2026	50.12	50.25	49.33	49.54	49.32	-0.22%	4,895,720
Apr 27, 2026	49.30	50.06	49.30	49.65	49.43	0.55%	4,114,276
Apr 24, 2026	49.64	49.91	49.20	49.38	49.16	-0.52%	1,984,547
Apr 23, 2026	49.91	49.93	49.16	49.64	49.42	-0.16%	2,081,212
Apr 22, 2026	49.48	49.97	49.22	49.72	49.50	0.49%	2,618,117
Apr 21, 2026	49.59	49.80	48.88	49.48	49.26	0.37%	4,271,193
Apr 20, 2026	49.55	50.08	49.25	49.30	49.08	-1.40%	2,524,274
Apr 17, 2026	48.60	50.00	48.35	50.00	49.78	3.14%	3,036,226
Apr 16, 2026	48.50	48.97	48.23	48.48	48.27	-0.45%	2,107,812
Apr 15, 2026	48.89	48.98	48.08	48.70	48.49	-0.25%	1,897,618
Apr 14, 2026	48.40	49.01	48.35	48.82	48.61	0.81%	3,887,235
Apr 13, 2026	47.87	48.72	47.81	48.43	48.22	1.11%	2,859,449
Apr 10, 2026	48.30	48.36	47.73	47.90	47.69	-0.83%	2,370,181
Apr 9, 2026	47.76	48.60	47.44	48.30	48.09	0.84%	2,220,749
Apr 8, 2026	47.22	48.09	46.99	47.90	47.69	2.20%	2,653,603
Apr 7, 2026	47.00	47.12	46.54	46.87	46.66	-0.95%	2,626,620
Apr 6, 2026	47.98	48.39	47.28	47.32	47.11	-2.57%	2,765,977
Apr 2, 2026	48.25	49.06	48.21	48.57	48.36	0.16%	2,730,419
Apr 1, 2026	47.99	48.75	47.98	48.49	48.28	1.08%	3,835,316
Mar 31, 2026	46.81	47.98	46.68	47.97	47.76	3.45%	3,403,139
Mar 30, 2026	46.47	46.74	46.10	46.37	46.17	0.04%	2,274,974
Mar 27, 2026	47.00	47.33	46.06	46.35	46.15	-1.26%	2,710,159
Mar 26, 2026	46.95	47.54	46.82	46.94	46.73	-0.19%	3,216,546
Mar 25, 2026	45.80	47.08	45.79	47.03	46.82	3.20%	3,268,146
Mar 24, 2026	45.24	45.90	45.15	45.57	45.37	-0.09%	2,490,495
Mar 23, 2026	45.94	46.06	45.04	45.61	45.41	0.55%	3,795,330
Mar 20, 2026	45.77	46.10	44.73	45.36	45.16	-0.37%	8,391,483
Mar 19, 2026	45.78	45.97	45.21	45.53	45.33	-0.57%	2,763,989
Mar 18, 2026	46.13	46.14	45.47	45.79	45.59	-0.69%	3,237,823
Mar 17, 2026	46.20	46.39	46.00	46.11	45.91	0.02%	4,352,577
Mar 16, 2026	45.83	46.44	45.77	46.10	45.90	0.99%	2,397,173
Mar 13, 2026	45.90	46.13	45.31	45.65	45.45	-0.48%	2,682,196
Mar 12, 2026	46.37	46.50	45.64	45.87	45.67	-1.76%	3,834,841
Mar 11, 2026	45.94	46.82	45.55	46.69	46.48	1.57%	2,709,437
Mar 10, 2026	45.91	46.34	45.70	45.97	45.77	0.28%	2,395,288
Mar 9, 2026	45.41	45.94	45.27	45.84	45.64	0.95%	3,899,940
Mar 6, 2026	45.59	45.68	44.94	45.41	45.21	-0.59%	2,701,068
Mar 5, 2026	47.04	47.21	45.23	45.68	45.48	-3.69%	3,384,631
Mar 4, 2026	47.50	47.86	47.25	47.43	47.22	-0.11%	4,344,627
Mar 3, 2026	46.88	47.66	46.44	47.48	47.27	0.02%	3,719,215
Mar 2, 2026	45.87	47.50	45.80	47.47	47.26	2.73%	4,414,168
Feb 27, 2026	45.44	46.37	45.26	46.21	46.01	1.87%	4,176,944
Feb 26, 2026	45.20	45.78	44.88	45.36	45.16	0.47%	2,573,612
Feb 25, 2026	45.13	45.62	45.01	45.15	44.95	-0.55%	2,822,314
Feb 24, 2026	45.42	45.67	45.15	45.40	45.20	-0.15%	4,536,392
Feb 23, 2026	45.00	45.68	44.97	45.47	45.27	0.78%	2,179,806
Feb 20, 2026	44.88	45.29	44.68	45.12	44.92	0.55%	3,465,214
Feb 19, 2026	45.26	45.27	44.68	45.11	44.68	-0.51%	2,593,472
Feb 18, 2026	45.15	45.39	44.91	45.34	44.91	-0.15%	2,025,063
Feb 17, 2026	45.38	46.14	45.19	45.41	44.97	0.49%	3,346,915
Feb 13, 2026	44.80	45.91	44.71	45.19	44.76	0.87%	5,414,035
Feb 12, 2026	44.24	45.27	44.05	44.80	44.37	1.24%	5,714,446
Feb 11, 2026	42.94	45.24	42.50	44.25	43.83	0.09%	5,205,211
Feb 10, 2026	44.08	44.26	43.63	44.21	43.79	0.36%	3,148,776
Feb 9, 2026	44.64	44.90	43.98	44.05	43.63	-1.34%	3,390,776
Feb 6, 2026	44.31	44.93	43.95	44.65	44.22	1.25%	3,535,241
Feb 5, 2026	43.57	44.36	43.43	44.10	43.68	0.96%	6,011,659
Feb 4, 2026	43.43	43.76	43.02	43.68	43.26	1.65%	5,153,973
Feb 3, 2026	42.32	43.07	42.28	42.97	42.56	1.44%	3,392,763