Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	39.53	39.69	37.77	38.65	38.65	-2.05%	3,803,734
Nov 18, 2025	39.04	39.51	38.99	39.46	39.46	0.77%	2,421,652
Nov 17, 2025	39.09	39.50	38.97	39.16	39.16	-	2,590,385
Nov 14, 2025	39.42	39.65	38.82	39.16	39.16	-1.43%	2,573,210
Nov 13, 2025	39.50	40.01	39.38	39.73	39.51	0.35%	5,134,327
Nov 12, 2025	39.03	40.00	38.92	39.59	39.37	1.62%	4,083,642
Nov 11, 2025	38.39	39.28	38.39	38.96	38.74	1.09%	3,521,711
Nov 10, 2025	38.72	39.40	38.51	38.54	38.33	-0.05%	5,953,631
Nov 7, 2025	38.63	40.10	38.39	38.56	38.35	-5.44%	9,329,480
Nov 6, 2025	40.68	41.24	40.02	40.78	40.55	0.89%	5,779,730
Nov 5, 2025	36.60	41.00	36.03	40.42	40.20	6.82%	9,460,234
Nov 4, 2025	37.06	38.09	36.76	37.84	37.63	1.45%	4,748,696
Nov 3, 2025	37.52	37.72	37.13	37.30	37.09	-0.64%	3,704,870
Oct 31, 2025	36.83	37.62	36.67	37.54	37.33	1.62%	3,772,634
Oct 30, 2025	36.67	37.21	36.45	36.94	36.74	0.74%	1,823,830
Oct 29, 2025	36.41	36.98	36.23	36.67	36.47	0.71%	2,272,123
Oct 28, 2025	37.10	37.17	35.92	36.41	36.21	-2.28%	2,811,316
Oct 27, 2025	37.26	37.40	37.05	37.26	37.05	-	2,501,290
Oct 24, 2025	36.85	37.40	36.85	37.26	37.05	1.11%	1,746,597
Oct 23, 2025	36.92	37.16	36.69	36.85	36.65	0.03%	2,007,161
Oct 22, 2025	37.56	37.69	36.81	36.84	36.64	-1.71%	1,896,280
Oct 21, 2025	36.50	37.52	36.50	37.48	37.27	2.32%	2,331,512
Oct 20, 2025	36.92	36.92	36.11	36.63	36.43	-1.03%	2,172,377
Oct 17, 2025	36.33	37.13	36.14	37.01	36.81	1.84%	2,373,661
Oct 16, 2025	36.14	36.45	35.87	36.34	36.14	0.44%	2,365,780
Oct 15, 2025	36.00	36.27	35.79	36.18	35.98	0.50%	2,287,455
Oct 14, 2025	35.51	36.13	35.50	36.00	35.80	1.58%	2,474,885
Oct 13, 2025	35.80	35.98	35.23	35.44	35.24	-1.58%	1,765,931
Oct 10, 2025	36.32	36.36	35.95	36.01	35.81	-0.36%	2,039,734
Oct 9, 2025	36.28	36.34	35.98	36.14	35.94	0.33%	1,773,491
Oct 8, 2025	36.17	36.19	35.67	36.02	35.82	-0.22%	1,938,249
Oct 7, 2025	36.22	36.48	35.91	36.10	35.90	-0.08%	2,065,925
Oct 6, 2025	36.00	36.22	35.36	36.13	35.93	0.17%	2,399,358
Oct 3, 2025	36.60	36.67	36.01	36.07	35.87	-1.15%	2,207,371
Oct 2, 2025	36.20	36.60	36.15	36.49	36.29	0.47%	2,831,822
Oct 1, 2025	35.66	36.46	35.53	36.32	36.12	2.95%	3,610,578
Sep 30, 2025	35.54	35.54	34.96	35.28	35.08	0.09%	4,007,335
Sep 29, 2025	35.29	35.29	34.79	35.25	35.05	0.60%	3,300,358
Sep 26, 2025	35.22	35.22	34.63	35.04	34.85	0.40%	4,834,320
Sep 25, 2025	35.99	36.00	34.77	34.90	34.71	-2.43%	3,603,343
Sep 24, 2025	36.44	36.44	35.42	35.77	35.57	-1.30%	4,242,152
Sep 23, 2025	35.89	36.70	35.85	36.24	36.04	1.06%	9,587,214
Sep 22, 2025	36.37	36.37	35.39	35.86	35.66	-1.05%	10,647,559
Sep 19, 2025	36.02	36.65	35.78	36.24	36.04	1.43%	13,872,063
Sep 18, 2025	35.58	35.81	35.32	35.73	35.53	0.25%	9,157,677
Sep 17, 2025	35.58	35.84	35.46	35.64	35.44	0.62%	9,027,510
Sep 16, 2025	35.10	35.65	35.05	35.42	35.22	0.77%	4,000,491
Sep 15, 2025	36.18	36.31	34.84	35.15	34.96	-3.33%	4,693,517
Sep 12, 2025	36.58	36.82	36.08	36.36	36.16	-0.93%	3,652,637
Sep 11, 2025	36.19	36.94	35.97	36.70	36.50	1.44%	3,664,639