Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	32.67	32.82	32.57	32.63	32.63	-0.18%	2,901,451
May 27, 2025	32.64	32.81	32.21	32.69	32.69	0.74%	2,681,643
May 23, 2025	32.16	32.60	32.15	32.45	32.45	0.43%	2,514,302
May 22, 2025	32.83	32.93	32.20	32.31	32.31	-1.58%	3,358,830
May 21, 2025	33.15	33.33	32.81	32.83	32.83	-0.79%	4,182,512
May 20, 2025	33.68	33.80	32.57	33.09	33.09	-3.39%	7,445,419
May 19, 2025	34.09	34.32	33.80	34.25	34.25	0.68%	25,608,125
May 16, 2025	33.08	34.20	33.06	34.02	34.02	2.72%	4,933,510
May 15, 2025	32.50	33.13	32.23	33.12	32.91	2.57%	3,331,148
May 14, 2025	32.87	33.11	32.18	32.29	32.08	-1.61%	3,575,997
May 13, 2025	33.09	33.09	32.55	32.82	32.61	-1.59%	4,360,285
May 12, 2025	32.65	33.60	32.55	33.35	33.14	0.60%	5,527,598
May 9, 2025	33.22	33.72	33.03	33.15	32.94	0.15%	4,354,654
May 8, 2025	32.62	34.11	32.37	33.10	32.89	1.07%	9,014,089
May 7, 2025	32.25	32.83	32.21	32.75	32.54	1.99%	6,085,984
May 6, 2025	32.86	33.04	31.97	32.11	31.90	-2.70%	4,687,077
May 5, 2025	32.95	33.04	32.54	33.00	32.79	0.33%	3,916,341
May 2, 2025	32.82	32.97	32.45	32.89	32.68	1.26%	3,138,218
May 1, 2025	32.66	32.69	32.08	32.48	32.27	-1.04%	2,607,765
Apr 30, 2025	32.92	33.00	32.39	32.82	32.61	0.34%	4,545,724
Apr 29, 2025	32.49	32.91	32.34	32.71	32.50	0.52%	2,612,884
Apr 28, 2025	32.37	32.67	32.23	32.54	32.33	1.06%	3,256,641
Apr 25, 2025	31.99	32.30	31.84	32.20	31.99	0.53%	3,442,473
Apr 24, 2025	31.86	32.13	31.58	32.03	31.82	1.07%	2,968,545
Apr 23, 2025	32.41	32.48	31.67	31.69	31.49	-1.55%	4,185,600
Apr 22, 2025	32.57	32.73	31.97	32.19	31.98	-	2,555,877
Apr 21, 2025	32.66	32.70	32.02	32.19	31.98	-1.26%	2,068,358
Apr 17, 2025	32.09	32.67	32.09	32.60	32.39	1.27%	2,537,295
Apr 16, 2025	32.56	32.61	32.02	32.19	31.98	-0.80%	3,057,689
Apr 15, 2025	32.34	32.51	32.05	32.45	32.24	0.50%	2,993,159
Apr 14, 2025	32.22	32.32	31.77	32.29	32.08	1.06%	3,059,106
Apr 11, 2025	31.44	32.01	30.96	31.95	31.75	2.37%	5,897,312
Apr 10, 2025	31.97	31.97	30.31	31.21	31.01	-3.28%	6,600,625
Apr 9, 2025	30.15	32.31	30.04	32.27	32.06	4.60%	7,300,498
Apr 8, 2025	31.03	31.60	30.53	30.85	30.65	-0.58%	6,164,550
Apr 7, 2025	29.80	31.14	29.66	31.03	30.83	-0.26%	5,739,716
Apr 4, 2025	31.30	31.70	30.45	31.11	30.91	-2.14%	7,265,506
Apr 3, 2025	31.05	31.85	30.99	31.79	31.59	1.63%	5,750,138
Apr 2, 2025	31.06	31.36	30.82	31.28	31.08	0.35%	4,635,280
Apr 1, 2025	31.25	31.51	30.99	31.17	30.97	0.13%	4,704,456
Mar 31, 2025	30.89	31.31	30.64	31.13	30.93	-0.77%	7,631,865
Mar 28, 2025	31.74	31.80	31.00	31.37	31.17	-0.88%	4,077,115
Mar 27, 2025	31.87	32.25	31.24	31.65	31.45	0.29%	7,555,005
Mar 26, 2025	33.49	34.00	31.38	31.56	31.36	-6.52%	10,884,434
Mar 25, 2025	33.85	34.14	33.50	33.76	33.54	0.03%	5,124,100
Mar 24, 2025	33.60	33.99	33.60	33.75	33.53	0.15%	2,345,145
Mar 21, 2025	33.30	33.84	33.25	33.70	33.48	0.60%	7,065,502
Mar 20, 2025	33.44	33.51	33.15	33.50	33.29	0.27%	2,653,625
Mar 19, 2025	33.33	33.50	33.15	33.41	33.20	-	2,461,117
Mar 18, 2025	33.06	33.60	33.00	33.41	33.20	1.18%	2,714,417