Royalty Pharma plc - RPRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	36.2	36.49	36.49	36.6	36.15	2.83M
October 01, 2025	35.66	36.32	36.32	36.46	35.53	3.61M
September 30, 2025	35.54	35.28	35.28	35.54	34.96	4.01M
September 29, 2025	35.29	35.25	35.25	35.29	34.79	3.3M
September 26, 2025	35.22	35.04	35.04	35.22	34.63	4.83M
September 25, 2025	35.99	34.9	34.9	36	34.77	3.6M
September 24, 2025	36.44	35.77	35.77	36.44	35.42	4.24M
September 23, 2025	35.89	36.24	36.24	36.7	35.85	9.59M
September 22, 2025	36.37	35.86	35.86	36.37	35.39	10.65M
September 19, 2025	36.02	36.24	36.24	36.65	35.78	13.87M
September 18, 2025	35.58	35.73	35.73	35.81	35.32	9.16M
September 17, 2025	35.58	35.64	35.64	35.84	35.46	9.03M
September 16, 2025	35.1	35.42	35.42	35.65	35.05	4M
September 15, 2025	36.18	35.15	35.15	36.31	34.84	4.69M
September 12, 2025	36.58	36.36	36.36	36.82	36.08	3.65M
September 11, 2025	36.19	36.7	36.7	36.94	35.97	3.66M
September 10, 2025	36.44	36.18	36.18	36.76	36.14	4.03M
September 09, 2025	35.77	36.5	36.5	36.57	35.77	4.2M
September 08, 2025	35.47	35.8	35.8	35.98	34.08	8.55M
September 05, 2025	36.9	36.07	36.07	37.28	35.85	9.23M
September 04, 2025	36.75	36.9	36.9	36.96	36.39	3.53M
September 03, 2025	36.42	36.66	36.66	36.74	36.11	5.82M
September 02, 2025	36.09	36.17	36.17	36.57	35.86	4.47M
August 29, 2025	35.63	35.98	35.98	36	35.52	2.99M
August 28, 2025	36	35.62	35.62	36	35.51	1.76M
August 27, 2025	35.94	36.06	36.06	36.19	35.48	3.13M
August 26, 2025	36.07	35.98	35.98	36.21	35.79	3.4M
August 25, 2025	36.32	35.99	35.99	36.99	35.86	3.4M
August 22, 2025	36.39	36.32	36.32	36.52	35.97	2.67M
August 21, 2025	36.74	36.31	36.31	36.9	36.16	2.53M
August 20, 2025	35.99	36.88	36.88	36.89	35.99	3.78M
August 19, 2025	35.96	36	36	36.22	35.79	2.4M
August 18, 2025	36.5	35.92	35.92	36.63	35.88	2.39M
August 15, 2025	36.38	36.35	36.35	36.6	36.07	2.94M
August 14, 2025	36.27	36.5	36.28	36.85	35.85	2.89M
August 13, 2025	36.02	36.46	36.24	36.78	35.88	5.23M
August 12, 2025	36.2	35.86	35.64	36.53	35.8	3.43M
August 11, 2025	37.66	36.19	35.97	37.92	36.06	3.53M
August 08, 2025	37.14	37.58	37.58	37.97	36.93	2.81M
August 07, 2025	37.13	37.01	37.01	37.26	36.27	4.33M
August 06, 2025	36.94	37.12	37.12	37.77	36.69	4.17M
August 05, 2025	37.81	37.91	37.91	38	37.57	3.28M
August 04, 2025	37.22	37.88	37.88	37.91	37.22	2.94M
August 01, 2025	36.66	37.11	37.11	37.22	36.37	1.88M
July 31, 2025	37.09	36.8	36.8	37.55	36.71	2.16M
July 30, 2025	37.1	37.12	37.12	37.5	36.84	2.84M
July 29, 2025	36.95	37.27	37.27	37.57	36.76	1.92M
July 28, 2025	36.69	37.06	37.06	37.21	36.41	2.65M
July 25, 2025	36.65	36.67	36.67	36.71	36.29	1.93M
July 24, 2025	36.11	36.59	36.59	36.66	36	1.97M
July 23, 2025	36.14	36.01	36.01	36.22	35.83	2.16M
July 22, 2025	35.65	36.1	36.1	36.14	35.55	3.4M
July 21, 2025	35.78	35.65	35.65	35.92	35.51	2.34M
July 18, 2025	35.58	35.59	35.59	35.65	35.31	2.02M
July 17, 2025	35.41	35.47	35.47	35.79	35.24	2.3M
July 16, 2025	36.51	35.6	35.6	36.89	35.6	3.75M
July 15, 2025	36.46	36.51	36.51	36.69	36.17	2.82M
July 14, 2025	35.93	36.24	36.24	36.33	35.81	1.99M
July 11, 2025	36.08	35.84	35.84	36.08	35.51	1.69M
July 10, 2025	36	36.12	36.12	36.56	35.92	2.34M

Royalty Pharma plc (RPRX) NASDAQ