Royalty Pharma plc - RPRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.88	45.12	45.12	45.29	44.68	3.47M
February 19, 2026	45.26	45.11	44.88	45.27	44.68	2.59M
February 18, 2026	45.15	45.34	45.34	45.39	44.91	2.03M
February 17, 2026	45.38	45.41	45.41	46.14	45.19	3.35M
February 13, 2026	44.8	45.19	45.19	45.91	44.79	5.13M
February 12, 2026	44.24	44.8	44.8	45.27	44.05	5.71M
February 11, 2026	42.94	44.25	44.25	45.24	42.5	5.21M
February 10, 2026	44.08	44.21	44.21	44.26	43.63	3.15M
February 09, 2026	44.64	44.05	44.05	44.9	43.98	3.39M
February 06, 2026	44.31	44.65	44.65	44.93	43.95	3.54M
February 05, 2026	43.57	44.1	44.1	44.36	43.43	6.01M
February 04, 2026	43.43	43.68	43.68	43.76	43.02	5.15M
February 03, 2026	42.32	42.97	42.97	43.07	42.28	3.39M
February 02, 2026	41.52	42.36	42.36	42.38	41.46	3.86M
January 30, 2026	41.27	41.68	41.68	41.73	40.86	3.34M
January 29, 2026	40.5	40.86	40.86	40.91	40.38	3.07M
January 28, 2026	40.54	40.41	40.41	40.8	40.16	2.9M
January 27, 2026	40.5	40.74	40.74	40.9	40.49	2.76M
January 26, 2026	40.41	40.47	40.47	40.63	40.18	5.13M
January 23, 2026	40.09	40.4	40.4	40.57	39.96	3.53M
January 22, 2026	39.77	40.11	40.11	40.12	39.62	4.99M
January 21, 2026	39.2	39.72	39.72	39.86	39.02	5.32M
January 20, 2026	39.25	39.09	39.09	39.67	38.86	3.69M
January 16, 2026	39.72	39.55	39.55	39.78	39.35	1.99M
January 15, 2026	40.29	39.72	39.72	40.34	39.56	4.3M
January 14, 2026	40.45	40.21	40.21	40.58	39.92	5.15M
January 13, 2026	40.26	40.36	40.36	40.49	39.87	4.91M
January 12, 2026	40.43	40.26	40.26	40.43	39.99	2.33M
January 09, 2026	40.55	40.17	40.17	40.98	40.14	2.4M
January 08, 2026	41.39	40.26	40.26	41.7	39.98	2.83M
January 07, 2026	40.64	41.39	41.39	41.41	40.64	4.01M
January 06, 2026	39.68	40.65	40.65	40.96	39.68	5.4M
January 05, 2026	38.74	39.65	39.65	39.87	38.51	5.12M
January 02, 2026	38.65	38.86	38.86	38.88	38.29	2.66M
December 31, 2025	38.93	38.64	38.64	39.23	38.6	2.33M
December 30, 2025	39.03	38.99	38.99	39.46	38.93	2.84M
December 29, 2025	39.22	39.08	39.08	39.34	39.02	1.66M
December 26, 2025	39.41	39.22	39.22	39.43	39.15	1.36M
December 24, 2025	39.39	39.25	39.25	39.5	39.24	1.09M
December 23, 2025	38.84	39.39	39.39	39.5	38.63	2.26M
December 22, 2025	38.51	38.86	38.86	38.88	38.44	2.22M
December 19, 2025	38.34	38.6	38.6	38.81	38.2	5.27M
December 18, 2025	38.31	38.43	38.43	38.69	38.28	2.24M
December 17, 2025	38.38	38.31	38.31	38.9	38.3	2.27M
December 16, 2025	38.52	38.38	38.38	38.67	37.83	7.73M
December 15, 2025	38.39	38.53	38.53	38.58	38	6.7M
December 12, 2025	38.92	38.39	38.39	38.93	37.98	6.35M
December 11, 2025	38.3	38.81	38.81	38.81	37.94	4.09M
December 10, 2025	38.25	38.28	38.28	38.44	37.88	2.77M
December 09, 2025	38.79	38.09	38.09	39.11	38.07	4M
December 08, 2025	39.78	38.67	38.67	39.78	38.6	4.34M
December 05, 2025	39.15	39.73	39.73	39.88	38.97	10.24M
December 04, 2025	39.5	39.15	39.15	39.64	38.98	4.4M
December 03, 2025	39.45	39.6	39.6	40.06	39.33	3.11M
December 02, 2025	40.04	39.53	39.53	40.21	39.49	4.75M
December 01, 2025	40.13	39.9	39.9	40.5	39.6	3.91M
November 28, 2025	39.99	40.02	40.02	40.07	39.65	1.62M
November 26, 2025	39.72	39.84	39.84	39.87	39.24	2.52M
November 25, 2025	39.68	39.54	39.54	40	39.27	7.17M
November 24, 2025	38.84	39.75	39.75	39.83	37.31	8.18M

Royalty Pharma plc (RPRX) NASDAQ