Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	51.69	53.29	51.58	53.25	53.25	3.00%	4,153,232
May 12, 2026	52.00	52.15	51.35	51.70	51.70	0.10%	3,446,085
May 11, 2026	50.62	51.72	50.48	51.65	51.65	1.69%	2,721,987
May 8, 2026	50.78	51.17	50.50	50.79	50.79	1.18%	2,182,973
May 7, 2026	50.64	50.94	49.28	50.20	50.20	-1.03%	4,081,052
May 6, 2026	51.29	51.65	49.74	50.72	50.72	0.56%	3,888,108
May 5, 2026	50.20	50.82	50.06	50.44	50.44	0.48%	4,722,958
May 4, 2026	49.47	50.35	49.11	50.20	50.20	1.48%	2,841,795
May 1, 2026	49.92	49.96	49.23	49.47	49.47	-1.24%	2,350,379
Apr 30, 2026	49.83	50.47	49.57	50.09	50.09	1.21%	4,140,151
Apr 29, 2026	49.31	50.14	49.21	49.49	49.49	-0.10%	3,050,540
Apr 28, 2026	50.12	50.25	49.33	49.54	49.54	-0.22%	4,895,720
Apr 27, 2026	49.30	50.06	49.30	49.65	49.65	0.55%	4,114,276
Apr 24, 2026	49.64	49.91	49.20	49.38	49.38	-0.52%	1,984,547
Apr 23, 2026	49.91	49.93	49.16	49.64	49.64	-0.16%	2,081,212
Apr 22, 2026	49.48	49.97	49.22	49.72	49.72	0.49%	2,618,117
Apr 21, 2026	49.59	49.80	48.88	49.48	49.48	0.37%	4,271,193
Apr 20, 2026	49.55	50.08	49.25	49.30	49.30	-1.40%	2,524,274
Apr 17, 2026	48.60	50.00	48.35	50.00	50.00	3.14%	3,036,226
Apr 16, 2026	48.50	48.97	48.23	48.48	48.48	-0.45%	2,107,812
Apr 15, 2026	48.89	48.98	48.08	48.70	48.70	-0.25%	1,897,618
Apr 14, 2026	48.40	49.01	48.35	48.82	48.82	0.81%	3,887,235
Apr 13, 2026	47.87	48.72	47.81	48.43	48.43	1.11%	2,859,449
Apr 10, 2026	48.30	48.36	47.73	47.90	47.90	-0.83%	2,370,181
Apr 9, 2026	47.76	48.60	47.44	48.30	48.30	0.84%	2,220,749
Apr 8, 2026	47.22	48.09	46.99	47.90	47.90	2.20%	2,653,603
Apr 7, 2026	47.00	47.12	46.54	46.87	46.87	-0.95%	2,626,620
Apr 6, 2026	47.98	48.39	47.28	47.32	47.32	-2.57%	2,765,977
Apr 2, 2026	48.25	49.06	48.21	48.57	48.57	0.16%	2,730,419
Apr 1, 2026	47.99	48.75	47.98	48.49	48.49	1.08%	3,835,316
Mar 31, 2026	46.81	47.98	46.68	47.97	47.97	3.45%	3,403,139
Mar 30, 2026	46.47	46.74	46.10	46.37	46.37	0.04%	2,274,974
Mar 27, 2026	47.00	47.33	46.06	46.35	46.35	-1.26%	2,710,159
Mar 26, 2026	46.95	47.54	46.82	46.94	46.94	-0.19%	3,216,546
Mar 25, 2026	45.80	47.08	45.79	47.03	47.03	3.20%	3,268,146
Mar 24, 2026	45.24	45.90	45.15	45.57	45.57	-0.09%	2,490,495
Mar 23, 2026	45.94	46.06	45.04	45.61	45.61	0.55%	3,795,330
Mar 20, 2026	45.77	46.10	44.73	45.36	45.36	-0.37%	8,391,483
Mar 19, 2026	45.78	45.97	45.21	45.53	45.53	-0.57%	2,763,989
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%	4,352,577
Mar 16, 2026	45.83	46.44	45.77	46.10	46.10	0.99%	2,397,173
Mar 13, 2026	45.90	46.13	45.31	45.65	45.65	-0.48%	2,682,196
Mar 12, 2026	46.37	46.50	45.64	45.87	45.87	-1.76%	3,834,841
Mar 11, 2026	45.94	46.82	45.55	46.69	46.69	1.57%	2,709,437
Mar 10, 2026	45.91	46.34	45.70	45.97	45.97	0.28%	2,395,288
Mar 9, 2026	45.41	45.94	45.27	45.84	45.84	0.95%	3,899,940
Mar 6, 2026	45.59	45.68	44.94	45.41	45.41	-0.59%	2,701,068
Mar 5, 2026	47.04	47.21	45.23	45.68	45.68	-3.69%	3,384,631
Mar 4, 2026	47.50	47.86	47.25	47.43	47.43	-0.11%	4,344,627