Royalty Pharma plc - RPRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	35.65	35.87	35.87	35.9	35.47	3.21M
July 08, 2025	35.59	35.51	35.51	35.91	35.22	8.15M
July 07, 2025	36.32	35.59	35.59	36.42	35.54	3.33M
July 03, 2025	36.14	36.37	36.37	36.43	35.96	1.2M
July 02, 2025	35.82	36.19	36.19	36.24	35.77	3.86M
July 01, 2025	36.02	35.88	35.88	36.33	35.62	4.7M
June 30, 2025	35.87	36.03	36.03	36.22	35.6	3.66M
June 27, 2025	35.74	35.87	35.87	35.93	35.29	3.74M
June 26, 2025	36.08	35.27	35.27	36.14	35.01	3.66M
June 25, 2025	35.87	35.91	35.91	36.04	35.65	2.53M
June 24, 2025	35.5	36.14	36.14	36.32	35.42	8.05M
June 23, 2025	34.86	35.4	35.4	35.46	34.85	3.36M
June 20, 2025	34.86	34.86	34.86	34.89	34.39	5.35M
June 18, 2025	34.6	34.91	34.91	34.99	34.42	3.96M
June 17, 2025	35	34.56	34.56	35.14	34.44	2.85M
June 16, 2025	34.92	35.1	35.1	35.15	34.59	3.62M
June 13, 2025	35.09	34.84	34.84	35.38	34.72	3.53M
June 12, 2025	34.14	35.27	35.27	35.37	34.14	8.95M
June 11, 2025	33.59	34.05	34.05	34.18	33.59	7.09M
June 10, 2025	33.4	33.58	33.58	34.03	33.4	6.78M
June 09, 2025	33.77	33.39	33.39	33.86	33.37	2.83M
June 06, 2025	33.71	33.78	33.78	33.97	33.61	2.74M
June 05, 2025	33.7	33.75	33.75	33.77	33.39	2.65M
June 04, 2025	33.34	33.44	33.44	33.72	33.25	2.53M
June 03, 2025	33.13	33.29	33.29	33.54	32.85	3.41M
June 02, 2025	33	33.26	33.26	33.27	32.65	4.17M
May 30, 2025	32.64	32.88	32.88	33.11	32.29	22.18M
May 29, 2025	32.59	32.64	32.64	32.77	32.42	2.38M
May 28, 2025	32.67	32.63	32.63	32.82	32.57	2.94M
May 27, 2025	32.64	32.69	32.69	32.81	32.21	2.68M
May 23, 2025	32.16	32.45	32.45	32.6	32.15	2.51M
May 22, 2025	32.83	32.31	32.31	32.93	32.2	3.36M
May 21, 2025	33.15	32.83	32.83	33.33	32.81	4.18M
May 20, 2025	33.68	33.09	33.09	33.8	32.57	7.45M
May 19, 2025	34.09	34.25	34.25	34.32	33.8	25.61M
May 16, 2025	33.08	34.02	34.02	34.2	33.06	4.93M
May 15, 2025	32.5	33.12	32.9	33.13	32.23	3.33M
May 14, 2025	32.87	32.29	32.08	33.11	32.18	3.58M
May 13, 2025	33.09	32.82	32.6	33.09	32.55	4.36M
May 12, 2025	32.65	33.35	33.13	33.6	32.55	5.53M
May 09, 2025	33.22	33.15	33.15	33.72	33.03	4.35M
May 08, 2025	32.62	33.1	33.1	34.11	32.37	9.01M
May 07, 2025	32.25	32.75	32.75	32.83	32.21	6.09M
May 06, 2025	32.86	32.11	32.11	33.04	31.97	4.69M
May 05, 2025	32.95	33	33	33.04	32.54	3.92M
May 02, 2025	32.82	32.89	32.89	32.97	32.45	3.14M
May 01, 2025	32.66	32.48	32.48	32.69	32.08	2.61M
April 30, 2025	32.92	32.82	32.82	33	32.39	4.55M
April 29, 2025	32.49	32.71	32.71	32.91	32.34	2.61M
April 28, 2025	32.37	32.54	32.54	32.67	32.23	3.26M
April 25, 2025	31.99	32.2	32.2	32.3	31.84	3.44M
April 24, 2025	31.86	32.03	32.03	32.13	31.58	2.97M
April 23, 2025	32.41	31.69	31.69	32.48	31.67	4.19M
April 22, 2025	32.57	32.19	32.19	32.73	31.97	2.56M
April 21, 2025	32.66	32.19	32.19	32.7	32.02	2.07M
April 17, 2025	32.09	32.6	32.6	32.67	32.09	2.54M
April 16, 2025	32.56	32.19	32.19	32.61	32.02	3.06M

Royalty Pharma plc (RPRX) NASDAQ