Royalty Pharma plc - RPRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 15, 2025	32.34	32.45	32.46	32.51	32.04	2.88M
April 14, 2025	32.22	32.29	32.29	32.32	31.77	3.06M
April 11, 2025	31.44	31.95	31.95	32.01	30.96	5.9M
April 10, 2025	31.97	31.21	31.21	31.97	30.31	6.59M
April 09, 2025	30.15	32.27	32.27	32.31	30.04	7.3M
April 08, 2025	31.03	30.85	30.85	31.6	30.53	6.12M
April 07, 2025	29.8	31.03	31.03	31.14	29.66	5.74M
April 04, 2025	31.3	31.11	31.11	31.7	30.45	7.26M
April 03, 2025	31.05	31.79	31.79	31.85	30.99	5.75M
April 02, 2025	31.06	31.28	31.28	31.36	30.82	4.64M
April 01, 2025	31.25	31.17	31.17	31.51	30.99	4.7M
March 31, 2025	30.89	31.13	31.13	31.31	30.64	7.63M
March 28, 2025	31.74	31.37	31.37	31.8	31	4.08M
March 27, 2025	31.87	31.65	31.65	32.25	31.24	7.56M
March 26, 2025	33.49	31.54	31.54	33.99	31.43	10.05M
March 25, 2025	33.85	33.76	33.76	34.14	33.5	5.07M
March 24, 2025	33.6	33.75	33.75	33.99	33.6	2.35M
March 21, 2025	33.3	33.7	33.7	33.84	33.25	7.07M
March 20, 2025	33.44	33.5	33.5	33.51	33.15	2.65M
March 19, 2025	33.33	33.41	33.41	33.5	33.15	2.46M
March 18, 2025	33.06	33.41	33.41	33.6	33	2.71M
March 17, 2025	32.82	33.02	33.02	33.27	32.73	2.29M
March 14, 2025	32.57	32.77	32.77	32.96	32.26	2.54M
March 13, 2025	32.85	32.68	32.68	33.13	32.6	3.1M
March 12, 2025	32.31	32.85	32.85	32.92	32	3.32M
March 11, 2025	32.77	32.46	32.46	32.77	32.2	4.37M
March 10, 2025	32.94	32.75	32.75	33.19	32.53	5.29M
March 07, 2025	33.28	33.01	33.01	33.72	32.9	5.13M
March 06, 2025	33.75	33.28	33.28	33.79	33.1	2.37M
March 05, 2025	33.11	33.77	33.77	33.79	33.06	5.88M
March 04, 2025	33.85	33.32	33.32	34.06	33.29	3.02M
March 03, 2025	33.76	33.86	33.86	34.1	33.69	2.8M
February 28, 2025	33.56	33.64	33.64	33.73	33.38	4.1M
February 27, 2025	33.06	33.37	33.37	33.62	32.92	3.96M
February 26, 2025	33.53	33.38	33.38	33.87	33.29	2.26M
February 25, 2025	33.77	33.69	33.69	34.12	33.5	5.29M
February 24, 2025	33.47	33.8	33.8	34.16	33.17	6.75M
February 21, 2025	33.29	33.42	33.42	33.67	33.06	4.62M

Royalty Pharma plc (RPRX) NASDAQ