Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	39.20	39.42	39.02	39.57	-	1.23%	157,192
Jan 20, 2026	39.25	39.68	38.86	39.09	39.09	-1.16%	3,669,313
Jan 16, 2026	39.72	39.78	39.35	39.55	39.55	-0.43%	1,937,563
Jan 15, 2026	40.29	40.34	39.56	39.72	39.72	-1.22%	4,284,049
Jan 14, 2026	40.45	40.58	39.92	40.21	40.21	-0.37%	5,151,395
Jan 13, 2026	40.26	40.50	39.87	40.36	40.36	0.25%	4,907,250
Jan 12, 2026	40.43	40.43	39.99	40.26	40.26	0.22%	2,328,118
Jan 9, 2026	40.55	40.98	40.14	40.17	40.17	-0.22%	2,384,547
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
Nov 28, 2025	39.99	40.07	39.65	40.02	40.02	0.45%	1,621,044
Nov 26, 2025	39.72	39.87	39.24	39.84	39.84	0.76%	2,524,226
Nov 25, 2025	39.68	40.00	39.27	39.54	39.54	-0.53%	7,167,532
Nov 24, 2025	38.84	39.83	37.31	39.75	39.75	2.13%	8,177,018
Nov 21, 2025	38.57	39.13	38.31	38.92	38.92	1.38%	3,164,607
Nov 20, 2025	38.71	38.85	38.08	38.39	38.39	-0.67%	2,802,415
Nov 19, 2025	39.53	39.69	37.77	38.65	38.65	-2.05%	3,803,753
Nov 18, 2025	39.04	39.51	38.99	39.46	39.46	0.77%	2,421,652
Nov 17, 2025	39.09	39.50	38.97	39.16	39.16	-	2,590,385
Nov 14, 2025	39.42	39.65	38.82	39.16	39.16	-1.43%	2,573,210
Nov 13, 2025	39.50	40.01	39.38	39.73	39.51	0.35%	5,134,327
Nov 12, 2025	39.03	40.00	38.92	39.59	39.37	1.62%	4,083,642
Nov 11, 2025	38.39	39.28	38.39	38.96	38.74	1.09%	3,521,711
Nov 10, 2025	38.72	39.40	38.51	38.54	38.33	-0.05%	5,953,631
Nov 7, 2025	38.63	40.10	38.39	38.56	38.35	-5.44%	9,329,480