Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-