Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	36.90	37.28	35.85	36.07	36.07	-2.25%	9,230,690
Sep 4, 2025	36.75	36.96	36.39	36.90	36.90	0.65%	3,532,493
Sep 3, 2025	36.43	36.74	36.11	36.66	36.66	1.35%	5,813,550
Sep 2, 2025	36.09	36.57	35.86	36.17	36.17	0.53%	4,473,004
Aug 29, 2025	35.63	36.00	35.52	35.98	35.98	1.01%	2,993,987
Aug 28, 2025	36.00	36.00	35.51	35.62	35.62	-1.22%	1,761,611
Aug 27, 2025	35.94	36.19	35.48	36.06	36.06	0.22%	3,125,345
Aug 26, 2025	36.07	36.21	35.79	35.98	35.98	-0.03%	3,396,101
Aug 25, 2025	36.32	36.99	35.86	35.99	35.99	-0.91%	3,402,149
Aug 22, 2025	36.39	36.52	35.97	36.32	36.32	0.03%	2,671,552
Aug 21, 2025	36.74	36.90	36.16	36.31	36.31	-1.55%	2,529,909
Aug 20, 2025	35.99	36.89	35.99	36.88	36.88	2.44%	3,780,438
Aug 19, 2025	35.96	36.22	35.79	36.00	36.00	0.22%	2,403,478
Aug 18, 2025	36.50	36.63	35.88	35.92	35.92	-1.18%	2,387,857
Aug 15, 2025	36.38	36.60	36.07	36.35	36.35	-0.41%	2,936,778
Aug 14, 2025	36.27	36.85	35.85	36.50	36.28	0.11%	2,894,276
Aug 13, 2025	36.02	36.78	35.88	36.46	36.24	1.67%	5,233,130
Aug 12, 2025	36.20	36.53	35.80	35.86	35.64	-0.91%	3,426,547
Aug 11, 2025	37.66	37.92	36.06	36.19	35.97	-3.70%	3,530,015
Aug 8, 2025	37.14	37.97	36.93	37.58	37.35	1.54%	2,814,806
Aug 7, 2025	37.13	37.26	36.27	37.01	36.79	-0.30%	4,329,771
Aug 6, 2025	36.94	37.77	36.69	37.12	36.90	-2.08%	4,172,997
Aug 5, 2025	37.81	38.00	37.57	37.91	37.68	0.08%	3,282,288
Aug 4, 2025	37.22	37.91	37.22	37.88	37.65	2.07%	2,944,222
Aug 1, 2025	36.66	37.22	36.37	37.11	36.89	0.84%	1,878,483
Jul 31, 2025	37.09	37.55	36.71	36.80	36.58	-0.86%	2,159,205
Jul 30, 2025	37.10	37.50	36.84	37.12	36.90	-0.40%	2,836,752
Jul 29, 2025	37.00	37.57	36.76	37.27	37.05	0.57%	1,982,111
Jul 28, 2025	36.69	37.21	36.41	37.06	36.84	1.06%	2,645,731
Jul 25, 2025	36.65	36.71	36.29	36.67	36.45	0.22%	1,927,169
Jul 24, 2025	36.11	36.66	36.00	36.59	36.37	1.61%	1,973,626
Jul 23, 2025	36.14	36.22	35.83	36.01	35.79	-0.25%	2,164,868
Jul 22, 2025	35.65	36.14	35.55	36.10	35.88	1.26%	3,397,405
Jul 21, 2025	35.79	35.92	35.51	35.65	35.44	0.17%	2,338,854
Jul 18, 2025	35.58	35.65	35.31	35.59	35.38	0.34%	2,020,693
Jul 17, 2025	35.41	35.79	35.24	35.47	35.26	-0.37%	2,302,321
Jul 16, 2025	36.51	36.89	35.60	35.60	35.39	-2.49%	3,752,182
Jul 15, 2025	36.46	36.69	36.17	36.51	36.29	0.75%	2,817,215
Jul 14, 2025	35.93	36.33	35.81	36.24	36.02	1.12%	1,988,181
Jul 11, 2025	36.08	36.08	35.51	35.84	35.62	-0.78%	1,690,401
Jul 10, 2025	36.00	36.56	35.92	36.12	35.90	0.70%	2,336,128
Jul 9, 2025	35.65	35.90	35.47	35.87	35.65	1.01%	3,208,296
Jul 8, 2025	35.59	35.91	35.22	35.51	35.30	-0.22%	8,149,825
Jul 7, 2025	36.32	36.42	35.54	35.59	35.38	-2.14%	3,328,070
Jul 3, 2025	36.14	36.43	35.96	36.37	36.15	0.50%	1,196,661
Jul 2, 2025	35.82	36.25	35.77	36.19	35.97	0.86%	3,858,570
Jul 1, 2025	36.02	36.33	35.62	35.88	35.66	-0.42%	4,697,637
Jun 30, 2025	35.87	36.22	35.60	36.03	35.81	0.45%	3,662,405
Jun 27, 2025	35.74	35.93	35.29	35.87	35.65	1.70%	3,741,106
Jun 26, 2025	36.08	36.14	35.01	35.27	35.06	-1.78%	3,658,827