Royalty Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.74	35.93	35.29	35.87	35.87	1.70%	3,741,106
Jun 26, 2025	36.08	36.14	35.01	35.27	35.27	-1.78%	3,658,827
Jun 25, 2025	35.87	36.04	35.65	35.91	35.91	-0.64%	2,525,386
Jun 24, 2025	35.50	36.32	35.42	36.14	36.14	2.09%	8,046,292
Jun 23, 2025	34.86	35.46	34.85	35.40	35.40	1.55%	3,357,112
Jun 20, 2025	34.86	34.89	34.39	34.86	34.86	-0.14%	5,346,919
Jun 18, 2025	34.60	34.99	34.42	34.91	34.91	1.01%	3,957,630
Jun 17, 2025	35.00	35.14	34.44	34.56	34.56	-1.54%	5,923,278
Jun 16, 2025	34.92	35.15	34.59	35.10	35.10	0.75%	3,619,191
Jun 13, 2025	35.09	35.38	34.72	34.84	34.84	-1.22%	3,525,043
Jun 12, 2025	34.14	35.37	34.14	35.27	35.27	3.58%	8,949,050
Jun 11, 2025	33.59	34.18	33.59	34.05	34.05	1.40%	7,091,061
Jun 10, 2025	33.40	34.03	33.40	33.58	33.58	0.57%	6,775,188
Jun 9, 2025	33.77	33.86	33.37	33.39	33.39	-1.15%	2,830,364
Jun 6, 2025	33.71	33.97	33.61	33.78	33.78	0.09%	2,743,303
Jun 5, 2025	33.70	33.77	33.39	33.75	33.75	0.93%	2,653,310
Jun 4, 2025	33.34	33.72	33.25	33.44	33.44	0.45%	2,529,395
Jun 3, 2025	33.13	33.54	32.85	33.29	33.29	0.09%	3,408,677
Jun 2, 2025	33.00	33.27	32.65	33.26	33.26	1.16%	4,168,673
May 30, 2025	32.64	33.11	32.29	32.88	32.88	0.74%	22,183,642
May 29, 2025	32.59	32.77	32.42	32.64	32.64	0.03%	2,377,080
May 28, 2025	32.67	32.82	32.57	32.63	32.63	-0.18%	2,935,311
May 27, 2025	32.64	32.81	32.21	32.69	32.69	0.74%	2,681,643
May 23, 2025	32.16	32.60	32.15	32.45	32.45	0.43%	2,514,302
May 22, 2025	32.83	32.93	32.20	32.31	32.31	-1.58%	3,358,830
May 21, 2025	33.15	33.33	32.81	32.83	32.83	-0.79%	4,182,512
May 20, 2025	33.68	33.80	32.57	33.09	33.09	-3.39%	7,445,419
May 19, 2025	34.09	34.32	33.80	34.25	34.25	0.68%	25,608,125
May 16, 2025	33.08	34.20	33.06	34.02	34.02	2.72%	4,933,510
May 15, 2025	32.50	33.13	32.23	33.12	32.91	2.57%	3,331,148
May 14, 2025	32.87	33.11	32.18	32.29	32.08	-1.61%	3,575,997
May 13, 2025	33.09	33.09	32.55	32.82	32.61	-1.59%	4,360,285
May 12, 2025	32.65	33.60	32.55	33.35	33.14	0.60%	5,527,598
May 9, 2025	33.22	33.72	33.03	33.15	32.94	0.15%	4,354,654
May 8, 2025	32.62	34.11	32.37	33.10	32.89	1.07%	9,014,089
May 7, 2025	32.25	32.83	32.21	32.75	32.54	1.99%	6,085,984
May 6, 2025	32.86	33.04	31.97	32.11	31.90	-2.70%	4,687,077
May 5, 2025	32.95	33.04	32.54	33.00	32.79	0.33%	3,916,341
May 2, 2025	32.82	32.97	32.45	32.89	32.68	1.26%	3,138,218
May 1, 2025	32.66	32.69	32.08	32.48	32.27	-1.04%	2,607,765
Apr 30, 2025	32.92	33.00	32.39	32.82	32.61	0.34%	4,545,724
Apr 29, 2025	32.49	32.91	32.34	32.71	32.50	0.52%	2,612,884
Apr 28, 2025	32.37	32.67	32.23	32.54	32.33	1.06%	3,256,641
Apr 25, 2025	31.99	32.30	31.84	32.20	31.99	0.53%	3,442,473
Apr 24, 2025	31.86	32.13	31.58	32.03	31.82	1.07%	2,968,545
Apr 23, 2025	32.41	32.48	31.67	31.69	31.49	-1.55%	4,185,600
Apr 22, 2025	32.57	32.73	31.97	32.19	31.98	-	2,555,877
Apr 21, 2025	32.66	32.70	32.02	32.19	31.98	-1.26%	2,068,358
Apr 17, 2025	32.09	32.67	32.09	32.60	32.39	1.27%	2,537,295
Apr 16, 2025	32.56	32.61	32.02	32.19	31.98	-0.80%	3,057,689