Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	63.50	63.67	63.01	63.67	63.67	-0.13%	816,215
Oct 22, 2026	62.34	63.84	62.34	63.75	63.75	2.57%	2,808,446
Oct 21, 2026	62.10	62.90	62.00	62.15	62.15	-0.16%	2,741,940
Oct 20, 2026	60.92	62.42	60.78	62.25	62.25	3.29%	2,493,103
Oct 19, 2026	60.54	61.12	60.04	60.27	60.27	-1.13%	2,813,226
Oct 16, 2026	59.89	61.31	59.72	60.96	60.96	2.25%	5,786,552
Oct 15, 2026	59.75	60.41	59.50	59.62	59.62	1.07%	3,407,113
Oct 14, 2026	56.93	59.08	56.78	58.99	58.99	4.28%	2,828,242
Oct 13, 2026	57.70	57.97	56.42	56.57	56.57	-2.09%	3,582,477
Oct 12, 2026	57.04	57.92	56.85	57.78	57.78	1.49%	2,465,336
Oct 9, 2026	56.03	57.08	55.72	56.93	56.93	1.28%	2,881,985
Oct 8, 2026	56.57	56.71	55.13	56.21	56.21	-0.97%	2,847,237
Oct 7, 2026	56.61	57.16	56.41	56.76	56.76	0.57%	3,671,203
Oct 6, 2026	56.66	57.13	56.04	56.44	56.44	-0.39%	2,434,244
Oct 5, 2026	57.10	57.25	56.01	56.66	56.66	-0.87%	3,958,017
Oct 2, 2026	57.64	57.91	56.96	57.16	57.16	-0.82%	2,229,485
Oct 1, 2026	58.36	58.40	57.22	57.63	57.63	-1.25%	3,245,265
Sep 30, 2026	58.07	58.64	57.70	58.36	58.36	0.24%	3,653,749
Sep 29, 2026	58.19	58.48	57.51	58.22	58.22	-0.26%	2,885,297
Sep 28, 2026	57.88	58.77	57.63	58.37	58.37	0.27%	1,862,791
Sep 25, 2026	58.50	58.50	57.68	58.21	58.21	-0.14%	1,869,507
Sep 24, 2026	57.69	58.87	57.66	58.29	58.29	1.11%	2,019,405
Sep 23, 2026	58.52	59.02	57.63	57.65	57.65	-1.49%	2,804,337
Sep 22, 2026	58.27	59.03	57.86	58.52	58.52	0.14%	2,691,703
Sep 21, 2026	58.56	59.07	57.82	58.44	58.44	0.05%	3,231,940
Sep 18, 2026	58.63	58.96	57.97	58.41	58.41	-0.88%	7,104,694
Sep 17, 2026	58.81	59.18	58.46	58.93	58.93	0.79%	2,062,552
Sep 16, 2026	59.00	59.17	58.27	58.47	58.47	-	2,157,608
Sep 15, 2026	59.00	59.20	57.91	58.47	58.47	-0.98%	2,749,632
Sep 14, 2026	58.66	59.55	57.75	59.05	59.05	0.75%	2,967,193
Sep 11, 2026	58.95	59.54	58.35	58.61	58.61	-0.24%	2,596,056
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