Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	58.63	59.12	58.26	58.44	58.44	-0.98%	2,149,496
Jul 30, 2026	58.45	59.67	58.45	59.02	59.02	-0.27%	2,846,335
Jul 29, 2026	59.97	60.44	59.06	59.18	59.18	-1.32%	2,599,135
Jul 28, 2026	58.91	60.08	58.91	59.97	59.97	2.11%	3,139,110
Jul 27, 2026	58.83	59.41	58.50	58.73	58.73	-0.17%	1,524,177
Jul 24, 2026	59.56	59.72	58.51	58.83	58.83	-0.32%	2,114,330
Jul 23, 2026	58.68	59.44	58.36	59.02	59.02	0.51%	2,159,891
Jul 22, 2026	58.45	58.77	58.10	58.72	58.72	0.51%	2,618,886
Jul 21, 2026	57.22	58.44	56.90	58.42	58.42	1.96%	3,716,803
Jul 20, 2026	58.34	58.95	57.22	57.30	57.30	-1.52%	3,245,529
Jul 17, 2026	58.50	59.44	58.12	58.18	58.18	-0.60%	2,540,469
Jul 16, 2026	56.67	58.61	56.45	58.53	58.53	3.94%	3,591,515
Jul 15, 2026	55.67	56.32	54.95	56.31	56.31	1.15%	2,749,371
Jul 14, 2026	56.27	56.46	55.47	55.67	55.67	-1.38%	2,231,398
Jul 13, 2026	56.44	56.67	55.65	56.45	56.45	0.04%	2,217,147
Jul 10, 2026	57.62	57.98	55.96	56.43	56.43	-2.64%	2,518,730
Jul 9, 2026	58.54	58.84	57.78	57.96	57.96	-0.70%	3,322,552
Jul 8, 2026	57.84	58.55	57.58	58.37	58.37	0.99%	3,281,287
Jul 7, 2026	57.84	58.18	57.34	57.80	57.80	1.55%	2,611,210
Jul 6, 2026	57.78	57.99	56.89	56.92	56.92	-1.47%	3,105,914
Jul 2, 2026	56.11	57.80	55.62	57.77	57.77	3.57%	3,245,306
Jul 1, 2026	56.09	56.30	55.34	55.78	55.78	-0.52%	2,521,272
Jun 30, 2026	57.14	57.22	56.05	56.07	56.07	-1.79%	2,572,520
Jun 29, 2026	56.01	57.17	55.65	57.09	57.09	1.53%	2,480,541
Jun 26, 2026	54.60	56.29	54.60	56.23	56.23	2.82%	6,979,837
Jun 25, 2026	54.34	55.24	53.59	54.69	54.69	0.76%	2,461,195
Jun 24, 2026	55.16	55.57	54.20	54.28	54.28	-1.93%	4,314,608
Jun 23, 2026	53.58	55.50	53.31	55.35	55.35	3.32%	4,896,196
Jun 22, 2026	53.27	53.71	52.89	53.57	53.57	1.15%	4,091,976
Jun 18, 2026	54.38	54.38	51.15	52.96	52.96	-1.38%	8,608,503
Jun 17, 2026	54.21	54.51	53.56	53.70	53.70	-0.94%	3,145,668
Jun 16, 2026	54.28	54.61	53.44	54.21	54.21	-0.11%	2,841,826
Jun 15, 2026	54.49	55.01	54.09	54.27	54.27	-1.09%	1,948,760
Jun 12, 2026	55.64	56.00	54.77	54.87	54.87	-0.76%	3,185,529
Jun 11, 2026	55.17	55.40	54.85	55.29	55.29	1.41%	3,073,046
Jun 10, 2026	55.69	56.23	54.49	54.52	54.52	-2.00%	2,228,943
Jun 9, 2026	55.35	55.82	54.35	55.63	55.63	1.40%	3,747,016
Jun 8, 2026	56.00	56.50	54.58	54.86	54.86	-1.81%	3,714,692
Jun 5, 2026	55.27	55.94	55.00	55.87	55.87	1.54%	6,027,405
Jun 4, 2026	55.27	56.01	54.95	55.02	55.02	0.09%	4,588,613
Jun 3, 2026	54.18	55.51	53.95	54.97	54.97	1.78%	4,469,859
Jun 2, 2026	55.00	55.28	53.98	54.01	54.01	-2.12%	3,568,250
Jun 1, 2026	55.50	55.50	53.81	55.18	55.18	-1.04%	4,352,785
May 29, 2026	54.48	56.07	54.31	55.76	55.76	2.35%	17,987,931
May 28, 2026	53.70	54.67	53.63	54.48	54.48	0.94%	3,084,553
May 27, 2026	53.84	54.68	53.50	53.97	53.97	0.20%	3,075,813
May 26, 2026	54.72	54.74	53.63	53.86	53.86	-1.17%	2,758,476
May 22, 2026	53.81	54.64	53.69	54.50	54.50	1.77%	3,053,873
May 21, 2026	53.06	53.59	52.50	53.55	53.55	0.92%	2,842,964
May 20, 2026	52.66	53.33	52.62	53.06	53.06	1.24%	2,868,482