Skip to main content
Royalty Pharma plc (RPRX)
NASDAQ: RPRX · Real-Time Price · USD
24.92
+0.64 (2.64%)
At close: Dec 20, 2024, 4:00 PM
25.01
+0.09 (0.36%)
After-hours: Dec 20, 2024, 5:31 PM EST

Royalty Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.3425.0024.3224.9224.922.64%7,574,662
Dec 19, 202424.2424.4824.0524.2824.28-0.78%4,359,724
Dec 18, 202425.0925.2724.4624.4724.47-2.59%3,737,456
Dec 17, 202425.0625.2724.8025.1225.120.48%3,046,241
Dec 16, 202424.7525.2824.7025.0025.000.64%4,385,627
Dec 13, 202425.1725.1724.7324.8424.84-1.47%2,540,924
Dec 12, 202425.1125.4225.1025.2125.210.04%2,891,122
Dec 11, 202425.4325.5025.0225.2025.20-1.52%2,851,459
Dec 10, 202426.0526.0525.4625.5925.59-1.61%3,130,284
Dec 9, 202425.8126.2225.6226.0126.010.39%2,588,855
Dec 6, 202426.4226.5925.8725.9125.91-1.82%4,327,547
Dec 5, 202426.1026.5426.1026.3926.391.11%2,390,475
Dec 4, 202426.2426.3625.9426.1026.10-0.91%2,973,111
Dec 3, 202426.3226.4726.1526.3426.34-0.34%3,191,202
Dec 2, 202426.5226.6026.2926.4326.43-0.86%2,113,638
Nov 29, 202426.6026.6626.4626.6626.660.23%1,411,354
Nov 27, 202426.3526.6526.2326.6026.601.18%1,811,787
Nov 26, 202426.5926.6226.0226.2926.29-0.68%1,991,661
Nov 25, 202426.4626.8326.4126.4726.470.15%6,834,103
Nov 22, 202426.3826.6326.3326.4326.430.11%2,461,722
Nov 21, 202426.2626.6726.2326.4026.400.69%4,329,564
Nov 20, 202426.0926.2925.8026.2226.220.81%2,006,893
Nov 19, 202425.6326.0325.4726.0126.010.81%7,299,478
Nov 18, 202425.7625.9425.5125.8025.800.39%4,724,690
Nov 15, 202425.2325.8825.1025.7025.700.47%3,846,463
Nov 14, 202425.9025.9625.3725.5825.37-1.04%3,030,831
Nov 13, 202426.0026.2025.8025.8525.64-0.58%2,529,037
Nov 12, 202426.2526.4125.8326.0025.79-1.37%3,148,309
Nov 11, 202426.3026.6026.1226.3626.150.57%2,784,690
Nov 8, 202426.6126.8026.0826.2126.00-1.17%5,979,316
Nov 7, 202427.0127.0326.3026.5226.31-0.45%2,582,884
Nov 6, 202428.1328.3626.5626.6426.42-3.27%4,599,476
Nov 5, 202427.1227.5726.9527.5427.321.25%1,820,495
Nov 4, 202427.5227.5927.1627.2026.980.37%1,603,270
Nov 1, 202427.0027.2726.9927.1026.880.37%1,810,287
Oct 31, 202427.0827.2626.9627.0026.78-0.70%1,900,318
Oct 30, 202427.0727.3726.9427.1926.970.15%2,517,598
Oct 29, 202427.1327.3327.0827.1526.93-0.40%1,832,239
Oct 28, 202427.1027.2827.0227.2627.041.15%1,985,413
Oct 25, 202427.3527.3826.9426.9526.73-1.21%1,628,588
Oct 24, 202427.2427.4527.1927.2827.06-0.29%1,591,006
Oct 23, 202427.2727.4927.1927.3627.14-0.04%1,448,804
Oct 22, 202427.6027.7027.3227.3727.15-1.37%2,383,234
Oct 21, 202427.9528.0027.6427.7527.53-0.82%1,692,760
Oct 18, 202428.1228.2727.8127.9827.75-0.25%1,177,572
Oct 17, 202428.1428.2027.8028.0527.82-0.60%1,851,793
Oct 16, 202427.8028.3527.7828.2227.991.36%2,177,704
Oct 15, 202427.7528.3827.7227.8427.61-0.11%1,817,057
Oct 14, 202427.9428.0527.7127.8727.64-0.54%1,314,781
Oct 11, 202427.5028.0927.5028.0227.791.93%2,720,883
Oct 10, 202427.6327.8027.2927.4927.27-0.33%2,831,284
Oct 9, 202427.3627.7427.2827.5827.360.80%2,266,453
Oct 8, 202427.6027.6827.3227.3627.14-0.76%1,585,651
Oct 7, 202427.7327.8727.5327.5727.35-0.65%1,443,496
Oct 4, 202427.6327.9327.6227.7527.53-1,557,017
Oct 3, 202428.1228.1627.7027.7527.53-1.74%1,329,432
Oct 2, 202428.2328.3128.0528.2428.01-0.49%1,391,211
Oct 1, 202428.3228.5528.2028.3828.150.32%1,674,567
Sep 30, 202428.2528.3628.0628.2928.060.28%1,238,753
Sep 27, 202428.2628.5028.1928.2127.980.07%1,609,900
Sep 26, 202427.6228.2227.5628.1927.961.95%1,999,970
Sep 25, 202427.7227.8727.5827.6527.43-0.22%1,689,030
Sep 24, 202427.7127.9827.6627.7127.49-1,493,932
Sep 23, 202427.5427.8427.4527.7127.490.62%2,088,958
Sep 20, 202428.1728.1727.5227.5427.32-1.61%5,797,140
Sep 19, 202428.3428.3827.9827.9927.76-0.78%1,782,201
Sep 18, 202428.1728.4628.1428.2127.98-0.11%1,213,970
Sep 17, 202428.2628.4828.1728.2428.01-0.07%1,564,458
Sep 16, 202427.8628.3627.8628.2628.031.95%1,563,154
Sep 13, 202427.5827.8127.5827.7227.500.62%1,999,808
Sep 12, 202427.8528.1727.4827.5527.33-0.83%2,144,497
Sep 11, 202428.0428.0427.6327.7827.56-1.00%2,600,524
Sep 10, 202428.1328.2627.8028.0627.83-0.18%2,578,529
Sep 9, 202428.7828.7828.0528.1127.88-2.06%3,618,081
Sep 6, 202429.0329.1228.6128.7028.47-1.27%2,735,580
Sep 5, 202429.3529.3629.0529.0728.83-0.68%2,044,187
Sep 4, 202428.9029.3428.8529.2729.031.35%1,866,876
Sep 3, 202429.0029.2928.8328.8828.65-0.52%1,851,417
Aug 30, 202429.1529.3728.8629.0328.80-0.34%2,939,850
Aug 29, 202428.8529.2128.6229.1328.891.11%1,262,520
Aug 28, 202428.5128.8928.4328.8128.581.02%1,269,553
Aug 27, 202428.4228.5628.2228.5228.290.39%1,367,386
Aug 26, 202428.3028.6728.2128.4128.180.78%1,566,839
Aug 23, 202427.8228.4227.8228.1927.961.66%2,846,655
Aug 22, 202427.7027.9827.6527.7327.510.47%4,108,811
Aug 21, 202427.3927.7027.3027.6027.381.25%3,933,968
Aug 20, 202427.5527.5527.2327.2627.04-0.84%2,125,343
Aug 19, 202427.2927.5827.2827.4927.271.18%1,319,325
Aug 16, 202427.2028.0026.9727.1726.95-0.88%1,961,691
Aug 15, 202426.6627.4926.6627.4126.982.85%2,920,346
Aug 14, 202426.8126.9926.5026.6526.23-0.78%1,618,561
Aug 13, 202426.5127.1126.4126.8626.441.59%4,491,294
Aug 12, 202426.3826.7026.2526.4426.030.69%4,200,865
Aug 9, 202426.3226.7525.9326.2625.850.42%5,601,827
Aug 8, 202427.6327.6325.7126.1525.74-4.04%5,105,734
Aug 7, 202427.3227.5727.1227.2526.820.55%4,361,634
Aug 6, 202427.2927.7827.0427.1026.67-1.31%3,574,746
Aug 5, 202427.5727.9627.4227.4627.03-3.75%2,507,462
Aug 2, 202428.4528.5727.9128.5328.080.14%3,284,839
Aug 1, 202428.3328.6228.1028.4928.041.14%3,952,748