Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	42.94	45.24	42.50	44.27	44.27	0.12%	5,204,609
Feb 10, 2026	44.08	44.26	43.63	44.21	44.21	0.36%	3,148,036
Feb 9, 2026	44.64	44.90	43.98	44.05	44.05	-1.34%	3,387,094
Feb 6, 2026	44.31	44.93	43.95	44.65	44.65	1.25%	3,535,240
Feb 5, 2026	43.57	44.36	43.43	44.10	44.10	0.96%	6,011,659
Feb 4, 2026	43.43	43.76	43.02	43.68	43.68	1.65%	5,153,973
Feb 3, 2026	42.32	43.07	42.28	42.97	42.97	1.44%	3,392,763
Feb 2, 2026	41.52	42.38	41.46	42.36	42.36	1.63%	3,864,185
Jan 30, 2026	41.27	41.72	40.86	41.68	41.68	2.01%	3,466,646
Jan 29, 2026	40.50	40.91	40.38	40.86	40.86	1.11%	3,071,136
Jan 28, 2026	40.54	40.80	40.16	40.41	40.41	-0.81%	3,233,110
Jan 27, 2026	40.50	40.90	40.50	40.74	40.74	0.67%	2,756,102
Jan 26, 2026	40.41	40.63	40.18	40.47	40.47	0.17%	5,130,423
Jan 23, 2026	40.09	40.57	39.96	40.40	40.40	0.72%	3,533,985
Jan 22, 2026	39.77	40.12	39.62	40.11	40.11	0.98%	4,989,457
Jan 21, 2026	39.20	39.86	39.02	39.72	39.72	1.61%	5,322,098
Jan 20, 2026	39.25	39.68	38.86	39.09	39.09	-1.16%	3,688,535
Jan 16, 2026	39.72	39.78	39.35	39.55	39.55	-0.43%	1,988,013
Jan 15, 2026	40.29	40.34	39.56	39.72	39.72	-1.22%	4,300,636
Jan 14, 2026	40.45	40.58	39.92	40.21	40.21	-0.37%	5,151,503
Jan 13, 2026	40.26	40.50	39.87	40.36	40.36	0.25%	4,907,380
Jan 12, 2026	40.43	40.43	39.99	40.26	40.26	0.22%	2,328,125
Jan 9, 2026	40.55	40.98	40.14	40.17	40.17	-0.22%	2,398,001
Jan 8, 2026	41.39	41.70	39.98	40.26	40.26	-2.73%	3,057,460
Jan 7, 2026	40.64	41.41	40.64	41.39	41.39	1.82%	4,005,624
Jan 6, 2026	39.68	40.96	39.68	40.65	40.65	2.52%	5,400,479
Jan 5, 2026	38.74	39.87	38.51	39.65	39.65	2.03%	5,115,874
Jan 2, 2026	38.70	38.88	38.29	38.86	38.86	0.57%	3,202,773
Dec 31, 2025	38.93	39.23	38.60	38.64	38.64	-0.90%	2,332,445
Dec 30, 2025	39.03	39.46	38.93	38.99	38.99	-0.23%	2,836,992
Dec 29, 2025	39.22	39.34	39.02	39.08	39.08	-0.36%	1,663,940
Dec 26, 2025	39.41	39.43	39.15	39.22	39.22	-0.08%	1,358,698
Dec 24, 2025	39.39	39.50	39.24	39.25	39.25	-0.36%	1,090,555
Dec 23, 2025	38.84	39.50	38.63	39.39	39.39	1.36%	2,264,385
Dec 22, 2025	38.51	38.88	38.44	38.86	38.86	0.67%	2,224,855
Dec 19, 2025	38.34	38.81	38.20	38.60	38.60	0.44%	5,269,301
Dec 18, 2025	38.31	38.69	38.28	38.43	38.43	0.31%	5,357,695
Dec 17, 2025	38.38	38.90	38.30	38.31	38.31	-0.18%	2,269,359
Dec 16, 2025	38.52	38.67	37.83	38.38	38.38	-0.39%	7,734,919
Dec 15, 2025	38.39	38.58	38.00	38.53	38.53	0.36%	6,695,418
Dec 12, 2025	38.92	38.93	37.98	38.39	38.39	-1.08%	6,350,025
Dec 11, 2025	38.30	38.81	37.94	38.81	38.81	1.44%	4,090,356
Dec 10, 2025	38.25	38.44	37.88	38.26	38.26	0.45%	3,360,572
Dec 9, 2025	38.79	39.11	38.07	38.09	38.09	-1.50%	5,258,153
Dec 8, 2025	39.78	39.78	38.60	38.67	38.67	-2.67%	4,338,293
Dec 5, 2025	39.15	39.88	38.97	39.73	39.73	1.48%	10,237,502
Dec 4, 2025	39.50	39.64	38.98	39.15	39.15	-1.14%	4,401,554
Dec 3, 2025	39.45	40.06	39.33	39.60	39.60	0.18%	3,109,755
Dec 2, 2025	40.04	40.21	39.50	39.53	39.53	-0.93%	4,751,714
Dec 1, 2025	40.13	40.50	39.60	39.90	39.90	-0.30%	3,905,185