Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	40.55	40.98	40.14	40.17	39.96	-0.22%	2,398,001
Jan 8, 2026	41.39	41.70	39.98	40.26	40.05	-2.73%	3,057,460
Jan 7, 2026	40.64	41.41	40.64	41.39	41.17	1.82%	4,005,624
Jan 6, 2026	39.68	40.96	39.68	40.65	40.44	2.52%	5,400,479
Jan 5, 2026	38.74	39.87	38.51	39.65	39.44	2.03%	5,115,874
Jan 2, 2026	38.70	38.88	38.29	38.86	38.66	0.57%	3,202,773
Dec 31, 2025	38.93	39.23	38.60	38.64	38.44	-0.90%	2,332,445
Dec 30, 2025	39.03	39.46	38.93	38.99	38.79	-0.23%	2,836,992
Dec 29, 2025	39.22	39.34	39.02	39.08	38.88	-0.36%	1,663,940
Dec 26, 2025	39.41	39.43	39.15	39.22	39.02	-0.08%	1,358,698
Dec 24, 2025	39.39	39.50	39.24	39.25	39.05	-0.36%	1,090,555
Dec 23, 2025	38.84	39.50	38.63	39.39	39.18	1.36%	2,264,385
Dec 22, 2025	38.51	38.88	38.44	38.86	38.66	0.67%	2,224,855
Dec 19, 2025	38.34	38.81	38.20	38.60	38.40	0.44%	5,269,301
Dec 18, 2025	38.31	38.69	38.28	38.43	38.23	0.31%	5,357,695