Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	56.44	56.67	55.65	56.45	56.45	0.04%	2,216,158
Jul 10, 2026	57.62	57.98	55.96	56.43	56.43	-2.64%	2,514,019
Jul 9, 2026	58.54	58.84	57.78	57.96	57.96	-0.70%	3,005,825
Jul 8, 2026	57.84	58.55	57.58	58.37	58.37	0.99%	3,269,035
Jul 7, 2026	57.84	58.18	57.34	57.80	57.80	1.55%	2,607,870
Jul 6, 2026	57.78	57.99	56.89	56.92	56.92	-1.47%	3,105,660
Jul 2, 2026	56.11	57.80	55.62	57.77	57.77	3.57%	3,227,664
Jul 1, 2026	56.09	56.30	55.34	55.78	55.78	-0.52%	2,478,632
Jun 30, 2026	57.14	57.22	56.05	56.07	56.07	-1.79%	2,501,082
Jun 29, 2026	56.01	57.17	55.65	57.09	57.09	1.53%	2,480,406
Jun 26, 2026	54.60	56.29	54.60	56.23	56.23	2.82%	6,971,851
Jun 25, 2026	54.34	55.24	53.59	54.69	54.69	0.76%	2,461,081
Jun 24, 2026	55.16	55.57	54.20	54.28	54.28	-1.93%	4,243,241
Jun 23, 2026	53.58	55.50	53.31	55.35	55.35	3.32%	4,862,025
Jun 22, 2026	53.27	53.71	52.89	53.57	53.57	1.15%	4,076,995
Jun 18, 2026	54.38	54.38	51.15	52.96	52.96	-1.38%	8,569,186
Jun 17, 2026	54.21	54.51	53.56	53.70	53.70	-0.94%	3,128,753
Jun 16, 2026	54.28	54.61	53.44	54.21	54.21	-0.11%	2,831,596
Jun 15, 2026	54.49	55.01	54.09	54.27	54.27	-1.09%	1,933,090
Jun 12, 2026	55.64	56.00	54.77	54.87	54.87	-0.76%	3,067,233
Jun 11, 2026	55.17	55.40	54.85	55.29	55.29	1.41%	3,072,873
Jun 10, 2026	55.69	56.23	54.49	54.52	54.52	-2.00%	2,226,559
Jun 9, 2026	55.35	55.82	54.35	55.63	55.63	1.40%	3,663,372
Jun 8, 2026	56.00	56.50	54.58	54.86	54.86	-1.81%	3,714,619
Jun 5, 2026	55.27	55.94	55.00	55.87	55.87	1.54%	5,982,874
Jun 4, 2026	55.27	56.01	54.95	55.02	55.02	0.09%	4,225,765
Jun 3, 2026	54.18	55.51	53.95	54.97	54.97	1.78%	4,469,643
Jun 2, 2026	55.00	55.28	53.98	54.01	54.01	-2.12%	3,340,610
Jun 1, 2026	55.50	55.50	53.81	55.18	55.18	-1.04%	3,701,117
May 29, 2026	54.48	56.07	54.31	55.76	55.76	2.35%	17,715,076
May 28, 2026	53.70	54.67	53.63	54.48	54.48	0.94%	3,043,903
May 27, 2026	53.84	54.68	53.50	53.97	53.97	0.20%	3,075,426
May 26, 2026	54.72	54.74	53.63	53.86	53.86	-1.17%	2,757,751
May 22, 2026	53.81	54.64	53.69	54.50	54.50	1.77%	3,053,671
May 21, 2026	53.06	53.59	52.50	53.55	53.55	0.92%	2,826,462
May 20, 2026	52.66	53.33	52.62	53.06	53.06	1.24%	2,862,559
May 19, 2026	52.00	52.62	51.81	52.41	52.41	0.65%	3,798,828
May 18, 2026	53.04	53.35	52.04	52.07	52.07	-1.48%	3,314,756
May 15, 2026	52.40	53.02	52.04	52.85	52.85	-0.59%	4,264,784
May 14, 2026	53.00	53.47	52.79	53.40	53.17	0.28%	3,513,561
May 13, 2026	51.69	53.29	51.58	53.25	53.02	3.00%	4,171,979
May 12, 2026	52.00	52.15	51.35	51.70	51.47	0.10%	3,457,046
May 11, 2026	50.62	51.72	50.48	51.65	51.42	1.69%	4,047,064
May 8, 2026	50.78	51.17	50.50	50.79	50.57	1.18%	3,764,598
May 7, 2026	50.64	50.94	49.28	50.20	49.98	-1.03%	5,602,102
May 6, 2026	51.29	51.65	49.74	50.72	50.50	0.56%	3,888,118
May 5, 2026	50.20	50.82	50.06	50.44	50.22	0.48%	4,722,958
May 4, 2026	49.47	50.35	49.11	50.20	49.98	1.48%	2,841,795
May 1, 2026	49.92	49.96	49.23	49.47	49.25	-1.24%	2,350,379
Apr 30, 2026	49.83	50.47	49.57	50.09	49.87	1.21%	4,140,151