Royalty Pharma plc (RPRX)
NASDAQ: RPRX · Real-Time Price · USD
36.67
+0.26 (0.71%)
At close: Oct 29, 2025, 4:00 PM EDT
36.67
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT

Royalty Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202536.4136.9836.2336.67-0.71%2,237,689
Oct 28, 202537.1037.1735.9236.4136.41-2.28%2,811,316
Oct 27, 202537.2637.4037.0537.2637.26-2,501,290
Oct 24, 202536.8537.4036.8537.2637.261.11%1,746,597
Oct 23, 202536.9237.1636.6936.8536.850.03%2,007,161
Oct 22, 202537.5637.6936.8136.8436.84-1.71%1,896,280
Oct 21, 202536.5037.5236.5037.4837.482.32%2,331,512
Oct 20, 202536.9236.9236.1136.6336.63-1.03%2,172,377
Oct 17, 202536.3337.1336.1437.0137.011.84%2,373,661
Oct 16, 202536.1436.4535.8736.3436.340.44%2,365,780
Oct 15, 202536.0036.2735.7936.1836.180.50%2,287,455
Oct 14, 202535.5136.1335.5036.0036.001.58%2,474,885
Oct 13, 202535.8035.9835.2335.4435.44-1.58%1,765,931
Oct 10, 202536.3236.3635.9536.0136.01-0.36%2,039,734
Oct 9, 202536.2836.3435.9836.1436.140.33%1,773,491
Oct 8, 202536.1736.1935.6736.0236.02-0.22%1,938,249
Oct 7, 202536.2236.4835.9136.1036.10-0.08%2,065,925
Oct 6, 202536.0036.2235.3636.1336.130.17%2,399,358
Oct 3, 202536.6036.6736.0136.0736.07-1.15%2,207,371
Oct 2, 202536.2036.6036.1536.4936.490.47%2,831,822
Oct 1, 202535.6636.4635.5336.3236.322.95%3,610,578
Sep 30, 202535.5435.5434.9635.2835.280.09%4,007,335
Sep 29, 202535.2935.2934.7935.2535.250.60%3,300,358
Sep 26, 202535.2235.2234.6335.0435.040.40%4,834,320
Sep 25, 202535.9936.0034.7734.9034.90-2.43%3,603,343
Sep 24, 202536.4436.4435.4235.7735.77-1.30%4,242,152
Sep 23, 202535.8936.7035.8536.2436.241.06%9,587,214
Sep 22, 202536.3736.3735.3935.8635.86-1.05%10,647,559
Sep 19, 202536.0236.6535.7836.2436.241.43%13,872,063
Sep 18, 202535.5835.8135.3235.7335.730.25%9,157,677
Sep 17, 202535.5835.8435.4635.6435.640.62%9,027,510
Sep 16, 202535.1035.6535.0535.4235.420.77%4,000,491
Sep 15, 202536.1836.3134.8435.1535.15-3.33%4,693,517
Sep 12, 202536.5836.8236.0836.3636.36-0.93%3,652,637
Sep 11, 202536.1936.9435.9736.7036.701.44%3,664,639
Sep 10, 202536.4436.7636.1436.1836.18-0.88%4,032,801
Sep 9, 202535.7736.5735.7736.5036.501.96%4,204,867
Sep 8, 202535.4735.9834.0835.8035.80-0.75%8,546,302
Sep 5, 202536.9037.2835.8536.0736.07-2.25%9,231,491
Sep 4, 202536.7536.9636.3936.9036.900.65%3,532,493
Sep 3, 202536.4336.7436.1136.6636.661.35%5,813,550
Sep 2, 202536.0936.5735.8636.1736.170.53%4,473,004
Aug 29, 202535.6336.0035.5235.9835.981.01%2,993,987
Aug 28, 202536.0036.0035.5135.6235.62-1.22%1,761,611
Aug 27, 202535.9436.1935.4836.0636.060.22%3,125,345
Aug 26, 202536.0736.2135.7935.9835.98-0.03%3,396,101
Aug 25, 202536.3236.9935.8635.9935.99-0.91%3,402,149
Aug 22, 202536.3936.5235.9736.3236.320.03%2,671,552
Aug 21, 202536.7436.9036.1636.3136.31-1.55%2,529,909
Aug 20, 202535.9936.8935.9936.8836.882.44%3,780,438