Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	36.65	36.71	36.29	36.67	36.67	0.22%	1,927,050
Jul 24, 2025	36.11	36.66	36.00	36.59	36.59	1.61%	1,973,626
Jul 23, 2025	36.14	36.22	35.83	36.01	36.01	-0.25%	2,164,868
Jul 22, 2025	35.65	36.14	35.55	36.10	36.10	1.26%	3,397,405
Jul 21, 2025	35.79	35.92	35.51	35.65	35.65	0.17%	2,338,854
Jul 18, 2025	35.58	35.65	35.31	35.59	35.59	0.34%	2,020,693
Jul 17, 2025	35.41	35.79	35.24	35.47	35.47	-0.37%	2,302,321
Jul 16, 2025	36.51	36.89	35.60	35.60	35.60	-2.49%	3,752,182
Jul 15, 2025	36.46	36.69	36.17	36.51	36.51	0.75%	2,817,215
Jul 14, 2025	35.93	36.33	35.81	36.24	36.24	1.12%	1,988,181
Jul 11, 2025	36.08	36.08	35.51	35.84	35.84	-0.78%	1,690,401
Jul 10, 2025	36.00	36.56	35.92	36.12	36.12	0.70%	2,336,128
Jul 9, 2025	35.65	35.90	35.47	35.87	35.87	1.01%	3,208,296
Jul 8, 2025	35.59	35.91	35.22	35.51	35.51	-0.22%	8,149,825
Jul 7, 2025	36.32	36.42	35.54	35.59	35.59	-2.14%	3,328,070
Jul 3, 2025	36.14	36.43	35.96	36.37	36.37	0.50%	1,196,661
Jul 2, 2025	35.82	36.25	35.77	36.19	36.19	0.86%	3,858,570
Jul 1, 2025	36.02	36.33	35.62	35.88	35.88	-0.42%	4,697,637
Jun 30, 2025	35.87	36.22	35.60	36.03	36.03	0.45%	3,662,405
Jun 27, 2025	35.74	35.93	35.29	35.87	35.87	1.70%	3,741,106
Jun 26, 2025	36.08	36.14	35.01	35.27	35.27	-1.78%	3,658,827
Jun 25, 2025	35.87	36.04	35.65	35.91	35.91	-0.64%	2,525,386
Jun 24, 2025	35.50	36.32	35.42	36.14	36.14	2.09%	8,046,292
Jun 23, 2025	34.86	35.46	34.85	35.40	35.40	1.55%	3,357,112
Jun 20, 2025	34.86	34.89	34.39	34.86	34.86	-0.14%	5,346,919
Jun 18, 2025	34.60	34.99	34.42	34.91	34.91	1.01%	3,957,630
Jun 17, 2025	35.00	35.14	34.44	34.56	34.56	-1.54%	5,923,278
Jun 16, 2025	34.92	35.15	34.59	35.10	35.10	0.75%	3,619,191
Jun 13, 2025	35.09	35.38	34.72	34.84	34.84	-1.22%	3,525,043
Jun 12, 2025	34.14	35.37	34.14	35.27	35.27	3.58%	8,949,050
Jun 11, 2025	33.59	34.18	33.59	34.05	34.05	1.40%	7,091,061
Jun 10, 2025	33.40	34.03	33.40	33.58	33.58	0.57%	6,775,188
Jun 9, 2025	33.77	33.86	33.37	33.39	33.39	-1.15%	2,830,364
Jun 6, 2025	33.71	33.97	33.61	33.78	33.78	0.09%	2,743,303
Jun 5, 2025	33.70	33.77	33.39	33.75	33.75	0.93%	2,653,310
Jun 4, 2025	33.34	33.72	33.25	33.44	33.44	0.45%	2,529,395
Jun 3, 2025	33.13	33.54	32.85	33.29	33.29	0.09%	3,408,677
Jun 2, 2025	33.00	33.27	32.65	33.26	33.26	1.16%	4,168,673
May 30, 2025	32.64	33.11	32.29	32.88	32.88	0.74%	22,183,642
May 29, 2025	32.59	32.77	32.42	32.64	32.64	0.03%	2,377,080
May 28, 2025	32.67	32.82	32.57	32.63	32.63	-0.18%	2,935,311
May 27, 2025	32.64	32.81	32.21	32.69	32.69	0.74%	2,681,643
May 23, 2025	32.16	32.60	32.15	32.45	32.45	0.43%	2,514,302
May 22, 2025	32.83	32.93	32.20	32.31	32.31	-1.58%	3,358,830
May 21, 2025	33.15	33.33	32.81	32.83	32.83	-0.79%	4,182,512
May 20, 2025	33.68	33.80	32.57	33.09	33.09	-3.39%	7,445,419
May 19, 2025	34.09	34.32	33.80	34.25	34.25	0.68%	25,608,125
May 16, 2025	33.08	34.20	33.06	34.02	34.02	2.72%	4,933,510
May 15, 2025	32.50	33.13	32.23	33.12	32.91	2.57%	3,331,148
May 14, 2025	32.87	33.11	32.18	32.29	32.08	-1.61%	3,575,997