Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	32.77	32.77	32.20	32.46	32.46	-0.89%	4,365,177
Mar 10, 2025	32.94	33.19	32.53	32.75	32.75	-0.79%	5,013,619
Mar 7, 2025	33.28	33.72	32.90	33.01	33.01	-0.81%	5,408,075
Mar 6, 2025	33.75	33.79	33.11	33.28	33.28	-1.45%	2,370,807
Mar 5, 2025	33.11	33.79	33.06	33.77	33.77	1.35%	5,878,138
Mar 4, 2025	33.85	34.06	33.29	33.32	33.32	-1.59%	3,020,616
Mar 3, 2025	33.76	34.10	33.69	33.86	33.86	0.65%	2,797,121
Feb 28, 2025	33.56	33.73	33.38	33.64	33.64	0.81%	4,462,204
Feb 27, 2025	33.06	33.62	32.92	33.37	33.37	-0.03%	4,059,619
Feb 26, 2025	33.53	33.87	33.29	33.38	33.38	-0.92%	3,600,530
Feb 25, 2025	33.77	34.12	33.50	33.69	33.69	-0.33%	5,293,008
Feb 24, 2025	33.47	34.20	33.17	33.80	33.80	1.14%	8,575,238
Feb 21, 2025	33.29	33.67	33.06	33.42	33.42	0.27%	4,620,644
Feb 20, 2025	32.28	33.69	32.28	33.33	33.11	2.27%	8,301,150
Feb 19, 2025	32.84	32.92	32.30	32.59	32.38	-0.79%	8,125,649
Feb 18, 2025	32.04	32.87	32.00	32.85	32.64	1.51%	3,999,679
Feb 14, 2025	32.46	32.89	32.29	32.36	32.15	-0.31%	4,822,379
Feb 13, 2025	32.39	32.63	32.13	32.46	32.25	0.37%	3,979,839
Feb 12, 2025	32.27	32.56	31.73	32.34	32.13	0.28%	3,662,225
Feb 11, 2025	31.60	32.72	31.30	32.25	32.04	1.67%	7,665,260
Feb 10, 2025	31.73	31.79	31.35	31.72	31.51	-0.03%	3,343,504
Feb 7, 2025	31.48	31.75	31.36	31.73	31.52	1.05%	3,393,408
Feb 6, 2025	31.62	31.63	31.23	31.40	31.20	-0.16%	3,373,705
Feb 5, 2025	31.34	31.64	31.18	31.45	31.24	0.61%	3,155,070
Feb 4, 2025	31.03	31.60	31.03	31.26	31.06	-0.22%	3,623,559
Feb 3, 2025	31.07	31.66	31.07	31.33	31.13	-0.79%	3,080,007
Jan 31, 2025	31.64	31.68	31.22	31.58	31.37	-0.03%	4,071,952
Jan 30, 2025	31.93	32.06	31.49	31.59	31.38	-1.13%	3,890,145
Jan 29, 2025	32.00	32.21	31.61	31.95	31.74	0.03%	5,471,126
Jan 28, 2025	31.82	32.12	31.60	31.94	31.73	0.69%	6,875,643
Jan 27, 2025	31.11	31.76	30.95	31.72	31.51	2.12%	3,704,130
Jan 24, 2025	30.61	31.10	30.61	31.06	30.86	1.44%	5,780,103
Jan 23, 2025	30.13	30.65	30.04	30.62	30.42	1.80%	5,347,998
Jan 22, 2025	30.09	30.21	29.73	30.08	29.88	-0.73%	3,541,447
Jan 21, 2025	30.79	30.80	30.26	30.30	30.10	-1.46%	2,794,612
Jan 17, 2025	30.72	31.08	30.52	30.75	30.55	-0.65%	2,887,148
Jan 16, 2025	30.64	31.09	30.11	30.95	30.75	0.68%	4,829,577
Jan 15, 2025	30.23	30.82	30.01	30.74	30.54	2.36%	4,510,597
Jan 14, 2025	29.90	30.20	29.67	30.03	29.83	0.13%	5,888,176
Jan 13, 2025	29.83	30.78	29.77	29.99	29.79	1.70%	7,816,924
Jan 10, 2025	27.55	29.89	27.47	29.49	29.30	12.56%	8,066,463
Jan 8, 2025	25.98	26.37	25.77	26.20	26.03	0.61%	2,225,778
Jan 7, 2025	25.63	26.06	25.55	26.04	25.87	1.13%	2,727,346
Jan 6, 2025	25.73	26.10	25.40	25.75	25.58	-0.35%	2,232,329
Jan 3, 2025	25.81	25.96	25.72	25.84	25.67	0.19%	2,082,916
Jan 2, 2025	25.55	25.89	25.55	25.79	25.62	1.10%	1,521,459
Dec 31, 2024	25.30	25.59	25.28	25.51	25.34	0.75%	2,179,396
Dec 30, 2024	25.41	25.50	25.18	25.32	25.15	-0.86%	1,914,509
Dec 27, 2024	25.27	25.68	25.27	25.54	25.37	0.55%	2,036,094
Dec 26, 2024	25.19	25.46	25.16	25.40	25.23	0.67%	1,740,149