Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	33.68	33.68	33.55	33.55	33.55	1.24%	-
Jan 29, 2026	33.37	33.37	33.14	33.14	33.14	-0.33%	-
Jan 28, 2026	33.65	33.65	33.25	33.25	33.25	-0.30%	-
Jan 27, 2026	33.71	33.71	33.35	33.35	33.35	0.42%	-
Jan 26, 2026	33.70	33.70	33.21	33.21	33.21	-1.10%	-
Jan 23, 2026	33.84	33.84	33.58	33.58	33.58	1.36%	-
Jan 22, 2026	33.67	33.67	33.13	33.13	33.13	1.19%	-
Jan 21, 2026	33.12	33.12	32.74	32.74	32.74	0.49%	-
Jan 20, 2026	33.17	33.17	32.58	32.58	32.58	-2.46%	-
Jan 19, 2026	33.40	33.40	33.40	33.40	33.40	0.18%	-
Jan 16, 2026	33.93	33.93	33.34	33.34	33.34	-0.33%	-
Jan 15, 2026	34.19	34.19	33.45	33.45	33.45	-0.83%	-
Jan 14, 2026	34.23	34.23	33.73	33.73	33.73	0.63%	-
Jan 13, 2026	34.16	34.16	33.52	33.52	33.52	-0.24%	-
Jan 12, 2026	33.94	33.94	33.60	33.60	33.60	-1.73%	-
Jan 9, 2026	34.23	34.23	34.19	34.19	34.19	-0.93%	-
Jan 8, 2026	34.98	34.98	34.51	34.51	34.51	0.91%	-
Jan 7, 2026	34.43	34.43	34.20	34.20	34.20	1.00%	-
Jan 6, 2026	33.46	33.86	33.19	33.86	33.86	4.96%	550
Jan 5, 2026	32.96	32.96	32.26	32.26	32.26	0.56%	-
Jan 2, 2026	32.57	32.57	32.08	32.08	32.08	-2.28%	-
Dec 30, 2025	32.83	32.83	32.83	32.83	32.83	-0.45%	-
Dec 29, 2025	32.98	32.98	32.98	32.98	32.98	1.01%	-
Dec 23, 2025	32.65	32.65	32.65	32.65	32.65	0.03%	-
Dec 22, 2025	32.64	32.64	32.64	32.64	32.64	0.80%	-
Dec 19, 2025	32.38	32.38	32.38	32.38	32.38	0.25%	-
Dec 18, 2025	32.30	32.30	32.30	32.30	32.30	-3.29%	-
Dec 17, 2025	32.45	33.40	32.45	33.40	33.40	3.05%	120
Dec 16, 2025	32.41	32.41	32.41	32.41	32.41	-1.19%	-
Dec 15, 2025	32.49	32.80	32.49	32.80	32.80	-3.16%	29
Dec 12, 2025	32.82	33.87	32.82	33.87	33.87	7.01%	200
Dec 11, 2025	32.29	32.29	31.65	31.65	31.65	-1.12%	-
Dec 10, 2025	32.42	32.42	32.01	32.01	32.01	-3.32%	-
Dec 9, 2025	33.11	33.11	33.11	33.11	33.11	0.36%	100
Dec 8, 2025	33.75	33.75	32.99	32.99	32.99	0.49%	-
Dec 5, 2025	33.26	33.26	32.83	32.83	32.83	-0.73%	-
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%	-