Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	58.95	59.54	58.35	58.61	58.61	-0.24%	2,595,956
Sep 10, 2026	60.45	60.71	58.64	58.75	58.75	-3.04%	3,324,570
Sep 9, 2026	60.60	60.80	59.31	60.59	60.59	-	4,344,502
Sep 8, 2026	59.21	60.86	58.63	60.59	60.59	-5.27%	8,631,634
Sep 4, 2026	63.55	64.38	63.43	63.96	63.96	0.13%	3,402,567
Sep 3, 2026	63.57	63.94	62.50	63.88	63.88	1.22%	2,761,485
Sep 2, 2026	62.66	63.29	62.03	63.11	63.11	1.27%	3,143,774
Sep 1, 2026	61.82	62.58	61.61	62.32	62.32	1.48%	2,629,306
Aug 31, 2026	60.81	61.68	60.39	61.41	61.41	0.92%	3,895,209
Aug 28, 2026	61.92	62.01	60.66	60.85	60.85	-1.73%	1,701,654
Aug 27, 2026	61.42	62.35	61.01	61.92	61.92	0.19%	2,094,005
Aug 26, 2026	62.04	62.28	61.49	61.80	61.80	-0.43%	1,478,067
Aug 25, 2026	61.33	62.46	60.87	62.07	62.07	1.21%	1,705,153
Aug 24, 2026	61.19	61.54	60.80	61.33	61.33	0.03%	2,357,873
Aug 21, 2026	60.53	61.60	60.37	61.31	61.31	1.21%	2,325,104
Aug 20, 2026	61.33	62.13	60.37	60.58	60.58	-1.86%	3,143,107
Aug 19, 2026	60.12	61.80	59.75	61.73	61.73	3.42%	3,256,561
Aug 18, 2026	59.74	60.42	59.66	59.69	59.69	0.40%	2,075,199
Aug 17, 2026	58.36	59.49	58.18	59.45	59.45	1.45%	2,359,984
Aug 14, 2026	57.89	58.78	57.72	58.60	58.60	0.47%	1,596,476
Aug 13, 2026	59.50	59.58	57.95	58.56	58.33	-1.11%	2,516,784
Aug 12, 2026	57.75	59.33	57.65	59.22	58.98	2.47%	3,924,340
Aug 11, 2026	58.04	58.63	57.76	57.79	57.56	-0.31%	2,394,337
Aug 10, 2026	57.43	58.03	56.53	57.97	57.74	2.11%	4,264,216
Aug 7, 2026	57.44	57.66	56.60	56.77	56.54	-0.86%	4,159,405
Aug 6, 2026	58.94	59.19	56.83	57.26	57.03	-0.85%	2,441,510
Aug 5, 2026	59.53	59.63	57.41	57.75	57.52	0.47%	3,536,502
Aug 4, 2026	57.17	58.04	56.36	57.48	57.25	0.54%	3,684,203
Aug 3, 2026	58.26	58.29	56.97	57.17	56.94	-2.16%	2,747,780
Jul 31, 2026	58.63	59.12	58.26	58.43	58.20	-1.00%	2,156,928
Jul 30, 2026	58.45	59.67	58.45	59.02	58.78	-0.27%	2,846,336
Jul 29, 2026	59.97	60.44	59.06	59.18	58.94	-1.32%	2,599,135
Jul 28, 2026	58.91	60.08	58.91	59.97	59.73	2.11%	3,139,110
Jul 27, 2026	58.83	59.41	58.50	58.73	58.49	-0.17%	1,524,177
Jul 24, 2026	59.56	59.72	58.51	58.83	58.59	-0.32%	2,114,330
Jul 23, 2026	58.68	59.44	58.36	59.02	58.78	0.51%	2,159,891
Jul 22, 2026	58.45	58.77	58.10	58.72	58.48	0.51%	2,618,886
Jul 21, 2026	57.22	58.44	56.90	58.42	58.19	1.96%	3,716,803
Jul 20, 2026	58.34	58.95	57.22	57.30	57.07	-1.52%	3,245,529
Jul 17, 2026	58.50	59.44	58.12	58.18	57.95	-0.60%	2,540,469
Jul 16, 2026	56.67	58.61	56.45	58.53	58.30	3.94%	3,591,515
Jul 15, 2026	55.67	56.32	54.95	56.31	56.08	1.15%	2,749,371
Jul 14, 2026	56.27	56.46	55.47	55.67	55.45	-1.38%	2,231,398
Jul 13, 2026	56.44	56.67	55.65	56.45	56.22	0.04%	2,217,147
Jul 10, 2026	57.62	57.98	55.96	56.43	56.20	-2.64%	2,518,730
Jul 9, 2026	58.54	58.84	57.78	57.96	57.73	-0.70%	3,322,552
Jul 8, 2026	57.84	58.55	57.58	58.37	58.14	0.99%	3,281,287
Jul 7, 2026	57.84	58.18	57.34	57.80	57.57	1.55%	2,611,210
Jul 6, 2026	57.78	57.99	56.89	56.92	56.69	-1.47%	3,105,914
Jul 2, 2026	56.11	57.80	55.62	57.77	57.54	3.57%	3,245,306