Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	45.24	45.90	45.15	45.57	45.57	-0.09%	2,490,295
Mar 23, 2026	45.94	46.06	45.04	45.61	45.61	0.55%	3,795,325
Mar 20, 2026	45.77	46.10	44.73	45.36	45.36	-0.37%	8,391,474
Mar 19, 2026	45.78	45.97	45.21	45.53	45.53	-0.57%	2,763,915
Mar 18, 2026	46.13	46.14	45.47	45.79	45.79	-0.69%	3,237,823
Mar 17, 2026	46.20	46.39	46.00	46.11	46.11	0.02%	4,296,852
Mar 16, 2026	45.83	46.44	45.77	46.10	46.10	0.99%	2,397,071
Mar 13, 2026	45.90	46.13	45.31	45.65	45.65	-0.48%	2,682,142
Mar 12, 2026	46.37	46.50	45.64	45.87	45.87	-1.76%	3,834,793
Mar 11, 2026	45.94	46.82	45.55	46.69	46.69	1.57%	2,709,337
Mar 10, 2026	45.91	46.34	45.70	45.97	45.97	0.28%	2,280,782
Mar 9, 2026	45.41	45.94	45.27	45.84	45.84	0.95%	3,585,379
Mar 6, 2026	45.59	45.68	44.94	45.41	45.41	-0.59%	2,700,732
Mar 5, 2026	47.04	47.21	45.23	45.68	45.68	-3.69%	3,384,588
Mar 4, 2026	47.50	47.86	47.25	47.43	47.43	-0.11%	4,304,542
Mar 3, 2026	46.88	47.66	46.44	47.48	47.48	0.02%	3,681,476
Mar 2, 2026	45.87	47.50	45.80	47.47	47.47	2.73%	4,403,650
Feb 27, 2026	45.44	46.37	45.26	46.21	46.21	1.87%	4,087,311
Feb 26, 2026	45.20	45.78	44.88	45.36	45.36	0.47%	2,433,173
Feb 25, 2026	45.13	45.62	45.01	45.15	45.15	-0.55%	2,743,735
Feb 24, 2026	45.42	45.67	45.15	45.40	45.40	-0.15%	2,562,772
Feb 23, 2026	45.00	45.68	44.97	45.47	45.47	0.78%	2,179,802
Feb 20, 2026	44.88	45.29	44.68	45.12	45.12	0.02%	3,442,508
Feb 19, 2026	45.26	45.27	44.68	45.11	44.88	-0.51%	2,593,467
Feb 18, 2026	45.15	45.39	44.91	45.34	45.10	-0.15%	2,025,063
Feb 17, 2026	45.38	46.14	45.19	45.41	45.17	0.49%	3,346,915
Feb 13, 2026	44.80	45.91	44.71	45.19	44.95	0.87%	5,414,035
Feb 12, 2026	44.24	45.27	44.05	44.80	44.57	1.24%	5,714,446
Feb 11, 2026	42.94	45.24	42.50	44.25	44.02	0.09%	5,205,211
Feb 10, 2026	44.08	44.26	43.63	44.21	43.98	0.36%	3,148,776
Feb 9, 2026	44.64	44.90	43.98	44.05	43.82	-1.34%	3,390,776
Feb 6, 2026	44.31	44.93	43.95	44.65	44.42	1.25%	3,535,241
Feb 5, 2026	43.57	44.36	43.43	44.10	43.87	0.96%	6,011,659
Feb 4, 2026	43.43	43.76	43.02	43.68	43.45	1.65%	5,153,973
Feb 3, 2026	42.32	43.07	42.28	42.97	42.75	1.44%	3,392,763
Feb 2, 2026	41.52	42.38	41.46	42.36	42.14	1.63%	3,864,185
Jan 30, 2026	41.27	41.72	40.86	41.68	41.46	2.01%	3,466,646
Jan 29, 2026	40.50	40.91	40.38	40.86	40.65	1.11%	3,071,136
Jan 28, 2026	40.54	40.80	40.16	40.41	40.20	-0.81%	3,233,110
Jan 27, 2026	40.50	40.90	40.50	40.74	40.53	0.67%	2,756,102
Jan 26, 2026	40.41	40.63	40.18	40.47	40.26	0.17%	5,130,423
Jan 23, 2026	40.09	40.57	39.96	40.40	40.19	0.72%	3,533,985
Jan 22, 2026	39.77	40.12	39.62	40.11	39.90	0.98%	4,989,457
Jan 21, 2026	39.20	39.86	39.02	39.72	39.51	1.61%	5,322,098
Jan 20, 2026	39.25	39.68	38.86	39.09	38.89	-1.16%	3,688,535
Jan 16, 2026	39.72	39.78	39.35	39.55	39.34	-0.43%	1,988,013
Jan 15, 2026	40.29	40.34	39.56	39.72	39.51	-1.22%	4,300,636
Jan 14, 2026	40.45	40.58	39.92	40.21	40.00	-0.37%	5,151,503
Jan 13, 2026	40.26	40.50	39.87	40.36	40.15	0.25%	4,907,380
Jan 12, 2026	40.43	40.43	39.99	40.26	40.05	0.22%	2,328,125