Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	36.41	36.98	36.23	36.67	-	0.71%	2,237,689
Oct 28, 2025	37.10	37.17	35.92	36.41	36.41	-2.28%	2,811,316
Oct 27, 2025	37.26	37.40	37.05	37.26	37.26	-	2,501,290
Oct 24, 2025	36.85	37.40	36.85	37.26	37.26	1.11%	1,746,597
Oct 23, 2025	36.92	37.16	36.69	36.85	36.85	0.03%	2,007,161
Oct 22, 2025	37.56	37.69	36.81	36.84	36.84	-1.71%	1,896,280
Oct 21, 2025	36.50	37.52	36.50	37.48	37.48	2.32%	2,331,512
Oct 20, 2025	36.92	36.92	36.11	36.63	36.63	-1.03%	2,172,377
Oct 17, 2025	36.33	37.13	36.14	37.01	37.01	1.84%	2,373,661
Oct 16, 2025	36.14	36.45	35.87	36.34	36.34	0.44%	2,365,780
Oct 15, 2025	36.00	36.27	35.79	36.18	36.18	0.50%	2,287,455
Oct 14, 2025	35.51	36.13	35.50	36.00	36.00	1.58%	2,474,885
Oct 13, 2025	35.80	35.98	35.23	35.44	35.44	-1.58%	1,765,931
Oct 10, 2025	36.32	36.36	35.95	36.01	36.01	-0.36%	2,039,734
Oct 9, 2025	36.28	36.34	35.98	36.14	36.14	0.33%	1,773,491
Oct 8, 2025	36.17	36.19	35.67	36.02	36.02	-0.22%	1,938,249
Oct 7, 2025	36.22	36.48	35.91	36.10	36.10	-0.08%	2,065,925
Oct 6, 2025	36.00	36.22	35.36	36.13	36.13	0.17%	2,399,358
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