Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	57.64	57.91	56.96	57.16	57.16	-0.82%	2,226,087
Oct 1, 2026	58.36	58.40	57.22	57.63	57.63	-1.25%	3,236,393
Sep 30, 2026	58.07	58.64	57.70	58.36	58.36	0.24%	3,652,813
Sep 29, 2026	58.19	58.48	57.51	58.22	58.22	-0.26%	2,843,378
Sep 28, 2026	57.88	58.77	57.63	58.37	58.37	0.27%	1,862,307
Sep 25, 2026	58.50	58.50	57.68	58.21	58.21	-0.14%	1,867,423
Sep 24, 2026	57.69	58.87	57.66	58.29	58.29	1.11%	2,001,222
Sep 23, 2026	58.52	59.02	57.63	57.65	57.65	-1.49%	2,568,320
Sep 22, 2026	58.27	59.03	57.86	58.52	58.52	0.14%	2,518,426
Sep 21, 2026	58.56	59.07	57.82	58.44	58.44	0.05%	3,056,592
Sep 18, 2026	58.63	58.96	57.97	58.41	58.41	-0.88%	7,031,540
Sep 17, 2026	58.81	59.18	58.46	58.93	58.93	0.79%	2,062,507
Sep 16, 2026	59.00	59.17	58.27	58.47	58.47	-	2,157,600
Sep 15, 2026	59.00	59.20	57.91	58.47	58.47	-0.98%	2,731,560
Sep 14, 2026	58.66	59.55	57.75	59.05	59.05	0.75%	2,966,944
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