Royalty Pharma plc (FRA:RPD)
Germany · Delayed Price · Currency is EUR 31.98
0.00 (0.00%)
At close: Oct 23, 2025
Royalty Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 32.01 | 32.01 | 31.92 | 31.92 | 31.92 | 2.24% | 236 |
| Oct 21, 2025 | 31.18 | 31.22 | 31.18 | 31.22 | 31.22 | 0.87% | 236 |
| Oct 20, 2025 | 31.51 | 31.75 | 30.95 | 30.95 | 30.95 | - | 236 |
| Oct 17, 2025 | 30.56 | 30.95 | 30.56 | 30.95 | 30.95 | 1.11% | 5 |
| Oct 16, 2025 | 30.75 | 30.75 | 30.61 | 30.61 | 30.61 | -0.07% | 5 |
| Oct 15, 2025 | 30.75 | 30.75 | 30.63 | 30.63 | 30.63 | 0.46% | 5 |
| Oct 14, 2025 | 29.76 | 30.49 | 29.76 | 30.49 | 30.49 | 0.03% | 5 |
| Oct 13, 2025 | 30.39 | 30.48 | 30.39 | 30.48 | 30.48 | -1.14% | 5 |
| Oct 10, 2025 | 30.95 | 31.96 | 30.83 | 30.83 | 30.83 | -0.03% | 5 |
| Oct 9, 2025 | 30.63 | 30.84 | 30.63 | 30.84 | 30.84 | 1.02% | 588 |
| Oct 8, 2025 | 30.80 | 30.80 | 30.53 | 30.53 | 30.53 | -0.23% | 588 |
| Oct 7, 2025 | 30.54 | 30.60 | 30.54 | 30.60 | 30.60 | 1.22% | - |
| Oct 6, 2025 | 30.51 | 30.51 | 30.23 | 30.23 | 30.23 | -2.20% | 1,492 |
| Oct 3, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 1.08% | 494 |
| Oct 2, 2025 | 30.66 | 30.66 | 30.58 | 30.58 | 30.58 | 1.59% | - |
| Oct 1, 2025 | 29.58 | 30.10 | 29.58 | 30.10 | 30.10 | 1.14% | - |
| Sep 30, 2025 | 29.74 | 29.76 | 29.74 | 29.76 | 29.76 | 1.43% | 2 |
| Sep 29, 2025 | 29.66 | 29.66 | 29.34 | 29.34 | 29.34 | -0.88% | - |
| Sep 26, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.95% | 286 |
| Sep 25, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.95% | - |
| Sep 24, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1.20% | - |
| Sep 23, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -1.44% | 588 |
| Sep 22, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 1.02% | 588 |
| Sep 19, 2025 | 30.06 | 30.25 | 30.06 | 30.25 | 30.25 | 1.75% | 588 |
| Sep 18, 2025 | 30.01 | 30.01 | 29.73 | 29.73 | 29.73 | -0.17% | 588 |
| Sep 17, 2025 | 29.58 | 29.78 | 29.58 | 29.78 | 29.78 | 0.85% | 588 |
| Sep 16, 2025 | 29.59 | 29.59 | 29.53 | 29.53 | 29.53 | -1.73% | 588 |
| Sep 15, 2025 | 30.73 | 30.73 | 30.05 | 30.05 | 30.05 | -2.15% | 588 |
| Sep 12, 2025 | 31.01 | 31.01 | 30.71 | 30.71 | 30.71 | 0.79% | 588 |
| Sep 11, 2025 | 30.66 | 30.74 | 30.47 | 30.47 | 30.47 | -1.07% | 588 |
| Sep 10, 2025 | 30.85 | 30.85 | 30.61 | 30.80 | 30.80 | 1.75% | 150 |
| Sep 9, 2025 | 30.14 | 30.27 | 30.14 | 30.27 | 30.27 | -0.43% | 100 |
| Sep 8, 2025 | 30.07 | 30.40 | 28.87 | 30.40 | 30.40 | -0.91% | 100 |
| Sep 5, 2025 | 31.35 | 31.35 | 30.68 | 30.68 | 30.68 | -1.57% | 63 |
| Sep 4, 2025 | 31.13 | 31.17 | 31.13 | 31.17 | 31.17 | 0.55% | 63 |
| Sep 3, 2025 | 30.68 | 31.00 | 30.68 | 31.00 | 31.00 | 1.74% | 63 |
| Sep 2, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.13% | 100 |
| Sep 1, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.56% | 100 |
| Aug 29, 2025 | 30.18 | 30.26 | 30.18 | 30.26 | 30.26 | -0.26% | 100 |
| Aug 28, 2025 | 30.73 | 30.73 | 30.34 | 30.34 | 30.34 | -0.78% | 100 |
| Aug 27, 2025 | 30.68 | 30.68 | 30.58 | 30.58 | 30.58 | -0.16% | 100 |
| Aug 26, 2025 | 30.61 | 30.63 | 30.61 | 30.63 | 30.63 | -0.52% | 100 |
| Aug 25, 2025 | 30.72 | 30.79 | 30.72 | 30.79 | 30.79 | -0.74% | 100 |
| Aug 22, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.29% | 100 |
| Aug 21, 2025 | 31.35 | 31.35 | 31.11 | 31.11 | 31.11 | 0.91% | 100 |
| Aug 20, 2025 | 30.57 | 30.83 | 30.57 | 30.83 | 30.83 | 1.05% | - |
| Aug 19, 2025 | 30.48 | 30.51 | 30.48 | 30.51 | 30.51 | -0.91% | - |
| Aug 18, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.26% | - |
| Aug 15, 2025 | 31.05 | 31.05 | 30.71 | 30.71 | 30.71 | 0.85% | - |
| Aug 14, 2025 | 30.83 | 30.83 | 30.45 | 30.45 | 30.26 | -0.16% | 6,746 |