Royalty Pharma plc - RPRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	38.52	38.92	38.92	39.13	38.31	2.78M
November 20, 2025	38.71	38.39	38.39	38.85	38.08	2.8M
November 19, 2025	39.53	38.65	38.65	39.69	37.77	3.8M
November 18, 2025	39.04	39.46	39.46	39.51	38.99	2.42M
November 17, 2025	39.09	39.16	39.16	39.49	38.97	2.59M
November 14, 2025	39.42	39.16	39.16	39.65	38.82	2.51M
November 13, 2025	39.5	39.73	39.73	40.01	39.38	4.91M
November 12, 2025	39.03	39.59	39.59	40	38.92	4.08M
November 11, 2025	38.39	38.96	38.96	39.28	38.39	3.52M
November 10, 2025	38.72	38.54	38.54	39.4	38.51	5.95M
November 07, 2025	38.63	38.56	38.56	40.1	38.39	9.25M
November 06, 2025	40.68	40.78	40.78	41.24	40.02	5.78M
November 05, 2025	36.6	40.42	40.42	41	36.03	9.46M
November 04, 2025	37.06	37.84	37.84	38.08	36.76	4.65M
November 03, 2025	37.52	37.3	37.3	37.72	37.13	3.7M
October 31, 2025	36.83	37.54	37.54	37.62	36.67	3.77M
October 30, 2025	36.67	36.94	36.94	37.21	36.45	1.82M
October 29, 2025	36.41	36.67	36.67	36.98	36.23	2.27M
October 28, 2025	37.1	36.41	36.41	37.17	35.92	2.81M
October 27, 2025	37.26	37.26	37.26	37.4	37.05	2.5M
October 24, 2025	36.85	37.26	37.26	37.4	36.85	1.75M
October 23, 2025	36.92	36.85	36.85	37.16	36.69	2.01M
October 22, 2025	37.56	36.84	36.84	37.69	36.81	1.9M
October 21, 2025	36.5	37.48	37.48	37.52	36.5	2.33M
October 20, 2025	36.92	36.63	36.63	36.92	36.11	2.17M
October 17, 2025	36.33	37.01	37.01	37.13	36.14	2.37M
October 16, 2025	36.14	36.34	36.34	36.45	35.87	2.37M
October 15, 2025	36	36.18	36.18	36.27	35.79	2.29M
October 14, 2025	35.51	36	36	36.13	35.5	2.47M
October 13, 2025	35.8	35.44	35.44	35.98	35.23	1.77M
October 10, 2025	36.32	36.01	36.01	36.36	35.95	2.04M
October 09, 2025	36.28	36.14	36.14	36.34	35.98	1.77M
October 08, 2025	36.17	36.02	36.02	36.19	35.67	1.94M
October 07, 2025	36.22	36.1	36.1	36.48	35.91	2.07M
October 06, 2025	36	36.13	36.13	36.22	35.35	2.4M
October 03, 2025	36.58	36.07	36.07	36.67	36.01	2.11M
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

Royalty Pharma plc (RPRX) NASDAQ