Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.15	39.88	38.97	39.73	39.73	1.48%	7,931,918
Dec 4, 2025	39.50	39.64	38.98	39.15	39.15	-1.14%	4,401,530
Dec 3, 2025	39.45	40.06	39.33	39.60	39.60	0.18%	3,109,699
Dec 2, 2025	40.04	40.21	39.50	39.53	39.53	-0.93%	4,248,051
Dec 1, 2025	40.13	40.50	39.60	39.90	39.90	-0.30%	3,905,183
Nov 28, 2025	39.99	40.07	39.65	40.02	40.02	0.45%	1,621,033
Nov 26, 2025	39.72	39.87	39.24	39.84	39.84	0.76%	2,524,029
Nov 25, 2025	39.68	40.00	39.27	39.54	39.54	-0.53%	5,504,307
Nov 24, 2025	38.84	39.83	37.31	39.75	39.75	2.13%	8,089,723
Nov 21, 2025	38.57	39.13	38.31	38.92	38.92	1.38%	3,164,607
Nov 20, 2025	38.71	38.85	38.08	38.39	38.39	-0.67%	2,802,415
Nov 19, 2025	39.53	39.69	37.77	38.65	38.65	-2.05%	3,803,753
Nov 18, 2025	39.04	39.51	38.99	39.46	39.46	0.77%	2,421,652
Nov 17, 2025	39.09	39.50	38.97	39.16	39.16	-	2,590,385
Nov 14, 2025	39.42	39.65	38.82	39.16	39.16	-1.43%	2,573,210
Nov 13, 2025	39.50	40.01	39.38	39.73	39.51	0.35%	5,134,327
Nov 12, 2025	39.03	40.00	38.92	39.59	39.37	1.62%	4,083,642
Nov 11, 2025	38.39	39.28	38.39	38.96	38.74	1.09%	3,521,711
Nov 10, 2025	38.72	39.40	38.51	38.54	38.33	-0.05%	5,953,631
Nov 7, 2025	38.63	40.10	38.39	38.56	38.35	-5.44%	9,329,480
Nov 6, 2025	40.68	41.24	40.02	40.78	40.55	0.89%	5,779,730
Nov 5, 2025	36.60	41.00	36.03	40.42	40.20	6.82%	9,460,234
Nov 4, 2025	37.06	38.09	36.76	37.84	37.63	1.45%	4,748,696
Nov 3, 2025	37.52	37.72	37.13	37.30	37.09	-0.64%	3,704,870
Oct 31, 2025	36.83	37.62	36.67	37.54	37.33	1.62%	3,772,634
Oct 30, 2025	36.67	37.21	36.45	36.94	36.74	0.74%	1,823,830
Oct 29, 2025	36.41	36.98	36.23	36.67	36.47	0.71%	2,272,123
Oct 28, 2025	37.10	37.17	35.92	36.41	36.21	-2.28%	2,811,316
Oct 27, 2025	37.26	37.40	37.05	37.26	37.05	-	2,501,290
Oct 24, 2025	36.85	37.40	36.85	37.26	37.05	1.11%	1,746,597
Oct 23, 2025	36.92	37.16	36.69	36.85	36.65	0.03%	2,007,161
Oct 22, 2025	37.56	37.69	36.81	36.84	36.64	-1.71%	1,896,280
Oct 21, 2025	36.50	37.52	36.50	37.48	37.27	2.32%	2,331,512
Oct 20, 2025	36.92	36.92	36.11	36.63	36.43	-1.03%	2,172,377
Oct 17, 2025	36.33	37.13	36.14	37.01	36.81	1.84%	2,373,661
Oct 16, 2025	36.14	36.45	35.87	36.34	36.14	0.44%	2,365,780
Oct 15, 2025	36.00	36.27	35.79	36.18	35.98	0.50%	2,287,455
Oct 14, 2025	35.51	36.13	35.50	36.00	35.80	1.58%	2,474,885
Oct 13, 2025	35.80	35.98	35.23	35.44	35.24	-1.58%	1,765,931
Oct 10, 2025	36.32	36.36	35.95	36.01	35.81	-0.36%	2,039,734
Oct 9, 2025	36.28	36.34	35.98	36.14	35.94	0.33%	1,773,491
Oct 8, 2025	36.17	36.19	35.67	36.02	35.82	-0.22%	1,938,249
Oct 7, 2025	36.22	36.48	35.91	36.10	35.90	-0.08%	2,065,925
Oct 6, 2025	36.00	36.22	35.36	36.13	35.93	0.17%	2,399,358
Oct 3, 2025	36.60	36.67	36.01	36.07	35.87	-1.15%	2,207,371
Oct 2, 2025	36.20	36.60	36.15	36.49	36.29	0.47%	2,831,822
Oct 1, 2025	35.66	36.46	35.53	36.32	36.12	2.95%	3,610,578
Sep 30, 2025	35.54	35.54	34.96	35.28	35.08	0.09%	4,007,335
Sep 29, 2025	35.29	35.29	34.79	35.25	35.05	0.60%	3,300,358
Sep 26, 2025	35.22	35.22	34.63	35.04	34.85	0.40%	4,834,320