Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	32.95	33.04	32.54	33.00	33.00	0.33%	3,916,341
May 2, 2025	32.82	32.97	32.45	32.89	32.89	1.26%	3,138,218
May 1, 2025	32.66	32.69	32.08	32.48	32.48	-1.04%	2,607,765
Apr 30, 2025	32.92	33.00	32.39	32.82	32.82	0.34%	4,545,724
Apr 29, 2025	32.49	32.91	32.34	32.71	32.71	0.52%	2,612,884
Apr 28, 2025	32.37	32.67	32.23	32.54	32.54	1.06%	3,256,641
Apr 25, 2025	31.99	32.30	31.84	32.20	32.20	0.53%	3,442,473
Apr 24, 2025	31.86	32.13	31.58	32.03	32.03	1.07%	2,968,545
Apr 23, 2025	32.41	32.48	31.67	31.69	31.69	-1.55%	4,185,600
Apr 22, 2025	32.57	32.73	31.97	32.19	32.19	-	2,555,877
Apr 21, 2025	32.66	32.70	32.02	32.19	32.19	-1.26%	2,068,358
Apr 17, 2025	32.09	32.67	32.09	32.60	32.60	1.27%	2,537,295
Apr 16, 2025	32.56	32.61	32.02	32.19	32.19	-0.80%	3,057,689
Apr 15, 2025	32.34	32.51	32.05	32.45	32.45	0.50%	2,993,159
Apr 14, 2025	32.22	32.32	31.77	32.29	32.29	1.06%	3,059,106
Apr 11, 2025	31.44	32.01	30.96	31.95	31.95	2.37%	5,897,312
Apr 10, 2025	31.97	31.97	30.31	31.21	31.21	-3.28%	6,600,625
Apr 9, 2025	30.15	32.31	30.04	32.27	32.27	4.60%	7,300,498
Apr 8, 2025	31.03	31.60	30.53	30.85	30.85	-0.58%	6,164,550
Apr 7, 2025	29.80	31.14	29.66	31.03	31.03	-0.26%	5,739,716
Apr 4, 2025	31.30	31.70	30.45	31.11	31.11	-2.14%	7,265,506
Apr 3, 2025	31.05	31.85	30.99	31.79	31.79	1.63%	5,750,138
Apr 2, 2025	31.06	31.36	30.82	31.28	31.28	0.35%	4,635,280
Apr 1, 2025	31.25	31.51	30.99	31.17	31.17	0.13%	4,704,456
Mar 31, 2025	30.89	31.31	30.64	31.13	31.13	-0.77%	7,631,865
Mar 28, 2025	31.74	31.80	31.00	31.37	31.37	-0.88%	4,077,115
Mar 27, 2025	31.87	32.25	31.24	31.65	31.65	0.29%	7,555,005
Mar 26, 2025	33.49	34.00	31.38	31.56	31.56	-6.52%	10,884,434
Mar 25, 2025	33.85	34.14	33.50	33.76	33.76	0.03%	5,124,100
Mar 24, 2025	33.60	33.99	33.60	33.75	33.75	0.15%	2,345,145
Mar 21, 2025	33.30	33.84	33.25	33.70	33.70	0.60%	7,065,502
Mar 20, 2025	33.44	33.51	33.15	33.50	33.50	0.27%	2,653,625
Mar 19, 2025	33.33	33.50	33.15	33.41	33.41	-	2,461,117
Mar 18, 2025	33.06	33.60	33.00	33.41	33.41	1.18%	2,714,417
Mar 17, 2025	32.82	33.27	32.73	33.02	33.02	0.76%	2,286,220
Mar 14, 2025	32.57	32.96	32.26	32.77	32.77	0.28%	2,538,697
Mar 13, 2025	32.85	33.13	32.60	32.68	32.68	-0.52%	3,095,687
Mar 12, 2025	32.31	32.92	32.00	32.85	32.85	1.20%	3,447,282
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