Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	37.85	37.85	37.12	37.12	37.12	-0.70%	-
Feb 19, 2026	38.08	38.08	37.38	37.38	37.18	0.30%	-
Feb 18, 2026	37.99	37.99	37.27	37.27	37.07	-1.06%	170
Feb 17, 2026	37.69	37.69	37.67	37.67	37.47	-3.58%	-
Feb 16, 2026	37.77	39.07	37.77	39.07	38.86	5.68%	50
Feb 13, 2026	37.33	37.33	36.97	36.97	36.77	1.54%	-
Feb 12, 2026	37.02	37.02	36.41	36.41	36.22	-3.42%	-
Feb 11, 2026	36.82	37.70	35.77	37.70	37.50	4.46%	187
Feb 10, 2026	36.61	36.61	36.09	36.09	35.90	-1.15%	-
Feb 9, 2026	37.35	37.35	36.51	36.51	36.31	-3.16%	40
Feb 6, 2026	36.99	37.70	36.57	37.70	37.50	3.60%	200
Feb 5, 2026	36.65	36.65	36.39	36.39	36.20	1.45%	-
Feb 4, 2026	36.08	36.08	35.27	35.87	35.68	1.18%	187
Feb 3, 2026	35.54	35.54	35.45	35.45	35.26	3.11%	-
Feb 2, 2026	34.13	34.38	34.13	34.38	34.20	2.47%	-
Jan 30, 2026	33.68	33.68	33.55	33.55	33.37	1.24%	-
Jan 29, 2026	33.37	33.37	33.14	33.14	32.96	-0.33%	-
Jan 28, 2026	33.65	33.65	33.25	33.25	33.07	-0.30%	-
Jan 27, 2026	33.71	33.71	33.35	33.35	33.17	0.42%	-
Jan 26, 2026	33.70	33.70	33.21	33.21	33.03	-1.10%	-
Jan 23, 2026	33.84	33.84	33.58	33.58	33.40	1.36%	-
Jan 22, 2026	33.67	33.67	33.13	33.13	32.95	1.19%	-
Jan 21, 2026	33.12	33.12	32.74	32.74	32.57	0.49%	-
Jan 20, 2026	33.17	33.17	32.58	32.58	32.41	-2.46%	-
Jan 19, 2026	33.40	33.40	33.40	33.40	33.22	0.18%	-
Jan 16, 2026	33.93	33.93	33.34	33.34	33.16	-0.33%	-
Jan 15, 2026	34.19	34.19	33.45	33.45	33.27	-0.83%	-
Jan 14, 2026	34.23	34.23	33.73	33.73	33.55	0.63%	-
Jan 13, 2026	34.16	34.16	33.52	33.52	33.34	-0.24%	-
Jan 12, 2026	33.94	33.94	33.60	33.60	33.42	-1.73%	-
Jan 9, 2026	34.23	34.23	34.19	34.19	34.01	-0.93%	-
Jan 8, 2026	34.98	34.98	34.51	34.51	34.33	0.91%	-
Jan 7, 2026	34.43	34.43	34.20	34.20	34.02	1.00%	-
Jan 6, 2026	33.46	33.86	33.19	33.86	33.68	4.96%	550
Jan 5, 2026	32.96	32.96	32.26	32.26	32.09	0.56%	-
Jan 2, 2026	32.57	32.57	32.08	32.08	31.91	-2.28%	-
Dec 30, 2025	32.83	32.83	32.83	32.83	32.65	-0.45%	-
Dec 29, 2025	32.98	32.98	32.98	32.98	32.80	1.01%	-
Dec 23, 2025	32.65	32.65	32.65	32.65	32.48	0.03%	-
Dec 22, 2025	32.64	32.64	32.64	32.64	32.47	0.80%	-
Dec 19, 2025	32.38	32.38	32.38	32.38	32.21	0.25%	-
Dec 18, 2025	32.30	32.30	32.30	32.30	32.13	-3.29%	-
Dec 17, 2025	32.45	33.40	32.45	33.40	33.22	3.05%	120
Dec 16, 2025	32.41	32.41	32.41	32.41	32.24	-1.19%	-
Dec 15, 2025	32.49	32.80	32.49	32.80	32.62	-3.16%	29
Dec 12, 2025	32.82	33.87	32.82	33.87	33.69	7.01%	200
Dec 11, 2025	32.29	32.29	31.65	31.65	31.48	-1.12%	-
Dec 10, 2025	32.42	32.42	32.01	32.01	31.84	-3.32%	-
Dec 9, 2025	33.11	33.11	33.11	33.11	32.93	0.36%	100
Dec 8, 2025	33.75	33.75	32.99	32.99	32.81	0.49%	-