Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	33.61	33.61	32.89	32.89	32.89	-1.56%	-
Nov 13, 2025	33.93	33.93	33.41	33.41	33.22	-2.02%	-
Nov 12, 2025	33.36	34.10	33.36	34.10	33.91	3.24%	-
Nov 11, 2025	33.04	33.04	33.03	33.03	32.84	-1.08%	-
Nov 10, 2025	33.10	33.39	33.07	33.39	33.20	-0.12%	40
Nov 7, 2025	35.17	35.17	33.43	33.43	33.24	-3.63%	-
Nov 6, 2025	34.76	34.76	34.69	34.69	34.49	0.67%	-
Nov 5, 2025	32.67	34.46	32.67	34.46	34.27	7.42%	300
Nov 4, 2025	31.84	32.08	31.84	32.08	31.90	-0.43%	-
Nov 3, 2025	32.23	32.23	32.22	32.22	32.04	1.64%	-
Oct 31, 2025	31.65	31.70	31.65	31.70	31.52	0.73%	-
Oct 30, 2025	31.26	31.47	31.26	31.47	31.29	2.41%	-
Oct 29, 2025	31.03	31.03	30.73	30.73	30.56	-0.19%	-
Oct 28, 2025	31.63	31.63	30.79	30.79	30.62	-2.56%	-
Oct 27, 2025	31.97	31.97	31.60	31.60	31.42	0.25%	-
Oct 24, 2025	31.51	31.52	31.51	31.52	31.34	0.83%	-
Oct 23, 2025	31.45	31.45	31.26	31.26	31.08	-2.07%	-
Oct 22, 2025	32.01	32.01	31.92	31.92	31.74	2.24%	-
Oct 21, 2025	31.18	31.22	31.18	31.22	31.04	0.87%	-
Oct 20, 2025	31.51	31.75	30.95	30.95	30.77	-	236
Oct 17, 2025	30.56	30.95	30.56	30.95	30.77	1.11%	-
Oct 16, 2025	30.75	30.75	30.61	30.61	30.44	-0.07%	-
Oct 15, 2025	30.75	30.75	30.63	30.63	30.46	0.46%	-
Oct 14, 2025	29.76	30.49	29.76	30.49	30.32	0.03%	-
Oct 13, 2025	30.39	30.48	30.39	30.48	30.31	-1.14%	-
Oct 10, 2025	30.95	31.96	30.83	30.83	30.66	-0.03%	5
Oct 9, 2025	30.63	30.84	30.63	30.84	30.67	1.02%	-
Oct 8, 2025	30.80	30.80	30.53	30.53	30.36	-0.23%	-
Oct 7, 2025	30.54	30.60	30.54	30.60	30.43	1.22%	-
Oct 6, 2025	30.51	30.51	30.23	30.23	30.06	-2.20%	-
Oct 3, 2025	30.91	30.91	30.91	30.91	30.74	1.08%	-
Oct 2, 2025	30.66	30.66	30.58	30.58	30.41	1.59%	-
Oct 1, 2025	29.58	30.10	29.58	30.10	29.93	1.14%	-
Sep 30, 2025	29.74	29.76	29.74	29.76	29.59	1.43%	-
Sep 29, 2025	29.66	29.66	29.34	29.34	29.17	-0.88%	-
Sep 26, 2025	29.60	29.60	29.60	29.60	29.43	-1.95%	-
Sep 25, 2025	30.19	30.19	30.19	30.19	30.02	-0.95%	-
Sep 24, 2025	30.48	30.48	30.48	30.48	30.31	1.20%	-
Sep 23, 2025	30.12	30.12	30.12	30.12	29.95	-1.44%	-