Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	49.31	50.14	49.21	49.49	49.27	-0.10%	3,050,540
Apr 28, 2026	50.12	50.25	49.33	49.54	49.32	-0.22%	4,895,720
Apr 27, 2026	49.30	50.06	49.30	49.65	49.43	0.55%	4,114,276
Apr 24, 2026	49.64	49.91	49.20	49.38	49.16	-0.52%	1,984,547
Apr 23, 2026	49.91	49.93	49.16	49.64	49.42	-0.16%	2,081,212
Apr 22, 2026	49.48	49.97	49.22	49.72	49.50	0.49%	2,618,117
Apr 21, 2026	49.59	49.80	48.88	49.48	49.26	0.37%	4,271,193
Apr 20, 2026	49.55	50.08	49.25	49.30	49.08	-1.40%	2,524,274
Apr 17, 2026	48.60	50.00	48.35	50.00	49.78	3.14%	3,036,226
Apr 16, 2026	48.50	48.97	48.23	48.48	48.27	-0.45%	2,107,812
Apr 15, 2026	48.89	48.98	48.08	48.70	48.49	-0.25%	1,897,618
Apr 14, 2026	48.40	49.01	48.35	48.82	48.61	0.81%	3,887,235
Apr 13, 2026	47.87	48.72	47.81	48.43	48.22	1.11%	2,859,449
Apr 10, 2026	48.30	48.36	47.73	47.90	47.69	-0.83%	2,370,181
Apr 9, 2026	47.76	48.60	47.44	48.30	48.09	0.84%	2,220,749
Apr 8, 2026	47.22	48.09	46.99	47.90	47.69	2.20%	2,653,603
Apr 7, 2026	47.00	47.12	46.54	46.87	46.66	-0.95%	2,626,620
Apr 6, 2026	47.98	48.39	47.28	47.32	47.11	-2.57%	2,765,977
Apr 2, 2026	48.25	49.06	48.21	48.57	48.36	0.16%	2,730,419
Apr 1, 2026	47.99	48.75	47.98	48.49	48.28	1.08%	3,835,316
Mar 31, 2026	46.81	47.98	46.68	47.97	47.76	3.45%	3,403,139
Mar 30, 2026	46.47	46.74	46.10	46.37	46.17	0.04%	2,274,974
Mar 27, 2026	47.00	47.33	46.06	46.35	46.15	-1.26%	2,710,159
Mar 26, 2026	46.95	47.54	46.82	46.94	46.73	-0.19%	3,216,546
Mar 25, 2026	45.80	47.08	45.79	47.03	46.82	3.20%	3,268,146
Mar 24, 2026	45.24	45.90	45.15	45.57	45.37	-0.09%	2,490,495