Royalty Pharma plc (RPRX)
NASDAQ: RPRX · Real-Time Price · USD
36.13
+0.06 (0.17%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Royalty Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 36.00 | 36.22 | 35.36 | 36.13 | 36.13 | 0.17% | 2,340,998 |
| Oct 3, 2025 | 36.60 | 36.67 | 36.01 | 36.07 | 36.07 | -1.15% | 2,207,371 |
| Oct 2, 2025 | 36.20 | 36.60 | 36.15 | 36.49 | 36.49 | 0.47% | 2,831,822 |
| Oct 1, 2025 | 35.66 | 36.46 | 35.53 | 36.32 | 36.32 | 2.95% | 3,610,578 |
| Sep 30, 2025 | 35.54 | 35.54 | 34.96 | 35.28 | 35.28 | 0.09% | 4,007,335 |
| Sep 29, 2025 | 35.29 | 35.29 | 34.79 | 35.25 | 35.25 | 0.60% | 3,300,358 |
| Sep 26, 2025 | 35.22 | 35.22 | 34.63 | 35.04 | 35.04 | 0.40% | 4,834,320 |
| Sep 25, 2025 | 35.99 | 36.00 | 34.77 | 34.90 | 34.90 | -2.43% | 3,603,343 |
| Sep 24, 2025 | 36.44 | 36.44 | 35.42 | 35.77 | 35.77 | -1.30% | 4,242,152 |
| Sep 23, 2025 | 35.89 | 36.70 | 35.85 | 36.24 | 36.24 | 1.06% | 9,587,214 |
| Sep 22, 2025 | 36.37 | 36.37 | 35.39 | 35.86 | 35.86 | -1.05% | 10,647,559 |
| Sep 19, 2025 | 36.02 | 36.65 | 35.78 | 36.24 | 36.24 | 1.43% | 13,872,063 |
| Sep 18, 2025 | 35.58 | 35.81 | 35.32 | 35.73 | 35.73 | 0.25% | 9,157,677 |
| Sep 17, 2025 | 35.58 | 35.84 | 35.46 | 35.64 | 35.64 | 0.62% | 9,027,510 |
| Sep 16, 2025 | 35.10 | 35.65 | 35.05 | 35.42 | 35.42 | 0.77% | 4,000,491 |
| Sep 15, 2025 | 36.18 | 36.31 | 34.84 | 35.15 | 35.15 | -3.33% | 4,693,517 |
| Sep 12, 2025 | 36.58 | 36.82 | 36.08 | 36.36 | 36.36 | -0.93% | 3,652,637 |
| Sep 11, 2025 | 36.19 | 36.94 | 35.97 | 36.70 | 36.70 | 1.44% | 3,664,639 |
| Sep 10, 2025 | 36.44 | 36.76 | 36.14 | 36.18 | 36.18 | -0.88% | 4,032,801 |
| Sep 9, 2025 | 35.77 | 36.57 | 35.77 | 36.50 | 36.50 | 1.96% | 4,204,867 |
| Sep 8, 2025 | 35.47 | 35.98 | 34.08 | 35.80 | 35.80 | -0.75% | 8,546,302 |
| Sep 5, 2025 | 36.90 | 37.28 | 35.85 | 36.07 | 36.07 | -2.25% | 9,231,491 |
| 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 |