Skip to main content
Royalty Pharma plc (RPRX)
NASDAQ: RPRX · Real-Time Price · USD
31.95
+0.01 (0.03%)
At close: Jan 29, 2025, 4:00 PM
31.00
-0.95 (-2.97%)
After-hours: Jan 29, 2025, 5:12 PM EST

Royalty Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202532.0032.2131.6131.9531.950.03%5,471,126
Jan 28, 202531.8232.1231.6031.9431.940.69%6,875,643
Jan 27, 202531.1131.7630.9531.7231.722.12%3,704,130
Jan 24, 202530.6131.1030.6131.0631.061.44%5,780,103
Jan 23, 202530.1330.6530.0430.6230.621.80%5,347,998
Jan 22, 202530.0930.2129.7330.0830.08-0.73%3,541,447
Jan 21, 202530.7930.8030.2630.3030.30-1.46%2,794,612
Jan 17, 202530.7231.0830.5230.7530.75-0.65%2,887,148
Jan 16, 202530.6431.0930.1130.9530.950.68%4,829,577
Jan 15, 202530.2330.8230.0130.7430.742.36%4,510,597
Jan 14, 202529.9030.2029.6730.0330.030.13%5,888,176
Jan 13, 202529.8330.7829.7729.9929.991.70%7,816,924
Jan 10, 202527.5529.8927.4729.4929.4912.56%8,066,463
Jan 8, 202525.9826.3725.7726.2026.200.61%2,225,778
Jan 7, 202525.6326.0625.5526.0426.041.13%2,727,346
Jan 6, 202525.7326.1025.4025.7525.75-0.35%2,232,329
Jan 3, 202525.8125.9625.7225.8425.840.19%2,082,916
Jan 2, 202525.5525.8925.5525.7925.791.10%1,521,459
Dec 31, 202425.3025.5925.2825.5125.510.75%2,179,396
Dec 30, 202425.4125.5025.1825.3225.32-0.86%1,914,509
Dec 27, 202425.2725.6825.2725.5425.540.55%2,036,094
Dec 26, 202425.1925.4625.1625.4025.400.67%1,740,149
Dec 24, 202425.2325.3525.0225.2325.23-0.08%1,350,225
Dec 23, 202424.7225.2624.4625.2525.251.32%5,439,334
Dec 20, 202424.3425.0024.3224.9224.922.64%7,574,662
Dec 19, 202424.2424.4824.0524.2824.28-0.78%4,359,724
Dec 18, 202425.0925.2724.4624.4724.47-2.59%3,737,456
Dec 17, 202425.0625.2724.8025.1225.120.48%3,046,241
Dec 16, 202424.7525.2824.7025.0025.000.64%4,385,627
Dec 13, 202425.1725.1724.7324.8424.84-1.47%2,540,924
Dec 12, 202425.1125.4225.1025.2125.210.04%2,891,122
Dec 11, 202425.4325.5025.0225.2025.20-1.52%2,851,459
Dec 10, 202426.0526.0525.4625.5925.59-1.61%3,130,284
Dec 9, 202425.8126.2225.6226.0126.010.39%2,588,855
Dec 6, 202426.4226.5925.8725.9125.91-1.82%4,327,547
Dec 5, 202426.1026.5426.1026.3926.391.11%2,390,475
Dec 4, 202426.2426.3625.9426.1026.10-0.91%2,973,111
Dec 3, 202426.3226.4726.1526.3426.34-0.34%3,191,202
Dec 2, 202426.5226.6026.2926.4326.43-0.86%2,113,638
Nov 29, 202426.6026.6626.4626.6626.660.23%1,411,354
Nov 27, 202426.3526.6526.2326.6026.601.18%1,811,787
Nov 26, 202426.5926.6226.0226.2926.29-0.68%1,991,661
Nov 25, 202426.4626.8326.4126.4726.470.15%6,834,103
Nov 22, 202426.3826.6326.3326.4326.430.11%2,461,722
Nov 21, 202426.2626.6726.2326.4026.400.69%4,329,564
Nov 20, 202426.0926.2925.8026.2226.220.81%2,006,893
Nov 19, 202425.6326.0325.4726.0126.010.81%7,299,478
Nov 18, 202425.7625.9425.5125.8025.800.39%4,724,690
Nov 15, 202425.2325.8825.1025.7025.700.47%3,846,463
Nov 14, 202425.9025.9625.3725.5825.37-1.04%3,030,831
Nov 13, 202426.0026.2025.8025.8525.64-0.58%2,529,037
Nov 12, 202426.2526.4125.8326.0025.79-1.37%3,148,309
Nov 11, 202426.3026.6026.1226.3626.150.57%2,784,690
Nov 8, 202426.6126.8026.0826.2126.00-1.17%5,979,316
Nov 7, 202427.0127.0326.3026.5226.31-0.45%2,582,884
Nov 6, 202428.1328.3626.5626.6426.42-3.27%4,599,476
Nov 5, 202427.1227.5726.9527.5427.321.25%1,820,495
Nov 4, 202427.5227.5927.1627.2026.980.37%1,603,270
Nov 1, 202427.0027.2726.9927.1026.880.37%1,810,287
Oct 31, 202427.0827.2626.9627.0026.78-0.70%1,900,318
Oct 30, 202427.0727.3726.9427.1926.970.15%2,517,598
Oct 29, 202427.1327.3327.0827.1526.93-0.40%1,832,239
Oct 28, 202427.1027.2827.0227.2627.041.15%1,985,413
Oct 25, 202427.3527.3826.9426.9526.73-1.21%1,628,588
Oct 24, 202427.2427.4527.1927.2827.06-0.29%1,591,006
Oct 23, 202427.2727.4927.1927.3627.14-0.04%1,448,804
Oct 22, 202427.6027.7027.3227.3727.15-1.37%2,383,234
Oct 21, 202427.9528.0027.6427.7527.53-0.82%1,692,760
Oct 18, 202428.1228.2727.8127.9827.75-0.25%1,177,572
Oct 17, 202428.1428.2027.8028.0527.82-0.60%1,851,793
Oct 16, 202427.8028.3527.7828.2227.991.36%2,177,704
Oct 15, 202427.7528.3827.7227.8427.61-0.11%1,817,057
Oct 14, 202427.9428.0527.7127.8727.64-0.54%1,314,781
Oct 11, 202427.5028.0927.5028.0227.791.93%2,720,883
Oct 10, 202427.6327.8027.2927.4927.27-0.33%2,831,284
Oct 9, 202427.3627.7427.2827.5827.360.80%2,266,453
Oct 8, 202427.6027.6827.3227.3627.14-0.76%1,585,651
Oct 7, 202427.7327.8727.5327.5727.35-0.65%1,443,496
Oct 4, 202427.6327.9327.6227.7527.53-1,557,017
Oct 3, 202428.1228.1627.7027.7527.53-1.74%1,329,432
Oct 2, 202428.2328.3128.0528.2428.01-0.49%1,391,211
Oct 1, 202428.3228.5528.2028.3828.150.32%1,674,567
Sep 30, 202428.2528.3628.0628.2928.060.28%1,238,753
Sep 27, 202428.2628.5028.1928.2127.980.07%1,609,900
Sep 26, 202427.6228.2227.5628.1927.961.95%1,999,970
Sep 25, 202427.7227.8727.5827.6527.43-0.22%1,689,030
Sep 24, 202427.7127.9827.6627.7127.49-1,493,932
Sep 23, 202427.5427.8427.4527.7127.490.62%2,088,958
Sep 20, 202428.1728.1727.5227.5427.32-1.61%5,797,140
Sep 19, 202428.3428.3827.9827.9927.76-0.78%1,782,201
Sep 18, 202428.1728.4628.1428.2127.98-0.11%1,213,970
Sep 17, 202428.2628.4828.1728.2428.01-0.07%1,564,458
Sep 16, 202427.8628.3627.8628.2628.031.95%1,563,154
Sep 13, 202427.5827.8127.5827.7227.500.62%1,999,808
Sep 12, 202427.8528.1727.4827.5527.33-0.83%2,144,497
Sep 11, 202428.0428.0427.6327.7827.56-1.00%2,600,524
Sep 10, 202428.1328.2627.8028.0627.83-0.18%2,578,529
Sep 9, 202428.7828.7828.0528.1127.88-2.06%3,618,081
Sep 6, 202429.0329.1228.6128.7028.47-1.27%2,735,580
Sep 5, 202429.3529.3629.0529.0728.83-0.68%2,044,187