Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	60.53	61.60	60.37	61.31	61.31	1.21%	2,325,103
Aug 20, 2026	61.33	62.13	60.37	60.58	60.58	-1.86%	3,142,949
Aug 19, 2026	60.12	61.80	59.75	61.73	61.73	3.42%	3,243,841
Aug 18, 2026	59.74	60.42	59.66	59.69	59.69	0.40%	2,073,292
Aug 17, 2026	58.36	59.49	58.18	59.45	59.45	1.45%	2,282,736
Aug 14, 2026	57.89	58.78	57.72	58.60	58.60	0.47%	1,596,172
Aug 13, 2026	59.50	59.58	57.95	58.56	58.33	-1.11%	2,516,721
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
Jul 1, 2026	56.09	56.30	55.34	55.78	55.56	-0.52%	2,521,272
Jun 30, 2026	57.14	57.22	56.05	56.07	55.84	-1.79%	2,572,520
Jun 29, 2026	56.01	57.17	55.65	57.09	56.86	1.53%	2,480,541
Jun 26, 2026	54.60	56.29	54.60	56.23	56.00	2.82%	6,979,837
Jun 25, 2026	54.34	55.24	53.59	54.69	54.47	0.76%	2,461,195
Jun 24, 2026	55.16	55.57	54.20	54.28	54.06	-1.93%	4,314,608
Jun 23, 2026	53.58	55.50	53.31	55.35	55.13	3.32%	4,896,196
Jun 22, 2026	53.27	53.71	52.89	53.57	53.36	1.15%	4,091,976
Jun 18, 2026	54.38	54.38	51.15	52.96	52.75	-1.38%	8,608,503
Jun 17, 2026	54.21	54.51	53.56	53.70	53.48	-0.94%	3,145,668
Jun 16, 2026	54.28	54.61	53.44	54.21	53.99	-0.11%	2,841,826
Jun 15, 2026	54.49	55.01	54.09	54.27	54.05	-1.09%	1,948,760
Jun 12, 2026	55.64	56.00	54.77	54.87	54.65	-0.76%	3,185,529
Jun 11, 2026	55.17	55.40	54.85	55.29	55.07	1.41%	3,073,046