Royalty Pharma plc (RPRX) NASDAQ

47.90

+1.03(+2.20%)

Updated at April 08 04:00PM

Currency In USD

RPRX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	47.22	47.9	47.9	48.09	46.99	2.65M
April 07, 2026	47	46.87	46.87	47.12	46.54	2.63M
April 06, 2026	47.98	47.32	47.32	48.39	47.28	2.77M
April 02, 2026	48.25	48.57	48.57	49.06	48.21	2.72M
April 01, 2026	47.99	48.49	48.49	48.75	47.98	3.83M
March 31, 2026	46.81	47.97	47.97	47.98	46.68	3.4M
March 30, 2026	46.47	46.37	46.37	46.74	46.1	2.27M
March 27, 2026	47	46.35	46.35	47.33	46.06	2.69M
March 26, 2026	46.95	46.94	46.94	47.54	46.82	3.16M
March 25, 2026	45.8	47.03	47.03	47.08	45.79	3.27M
March 24, 2026	45.24	45.57	45.57	45.9	45.15	2.43M
March 23, 2026	45.94	45.61	45.61	46.06	45.04	3.8M
March 20, 2026	45.77	45.36	45.36	46.1	44.73	7.94M
March 19, 2026	45.78	45.53	45.53	45.97	45.21	2.76M
March 18, 2026	46.13	45.79	45.79	46.14	45.47	3.24M
March 17, 2026	46.2	46.11	46.11	46.39	46	4.3M
March 16, 2026	45.83	46.1	46.1	46.44	45.77	2.4M
March 13, 2026	45.9	45.65	45.65	46.13	45.31	2.63M
March 12, 2026	46.37	45.87	45.87	46.5	45.64	3.83M
March 11, 2026	45.94	46.69	46.69	46.82	45.55	2.71M
March 10, 2026	45.91	45.97	45.97	46.34	45.7	2.28M
March 09, 2026	45.41	45.84	45.84	45.94	45.27	3.59M
March 06, 2026	45.59	45.41	45.41	45.68	44.94	2.7M
March 05, 2026	47.04	45.68	45.68	47.21	45.23	3.38M
March 04, 2026	47.5	47.43	47.43	47.86	47.25	4.03M
March 03, 2026	46.88	47.48	47.48	47.66	46.45	3.63M
March 02, 2026	45.87	47.47	47.47	47.5	45.8	4.41M
February 27, 2026	45.44	46.21	46.21	46.37	45.26	4.18M
February 26, 2026	45.2	45.36	45.36	45.78	44.88	2.57M
February 25, 2026	45.13	45.15	45.15	45.62	45.01	2.82M
February 24, 2026	45.42	45.4	45.4	45.67	45.15	4.54M
February 23, 2026	45	45.47	45.47	45.68	44.97	2.18M
February 20, 2026	44.88	45.12	45.12	45.29	44.68	3.47M
February 19, 2026	45.26	45.11	44.87	45.27	44.68	2.59M
February 18, 2026	45.15	45.34	45.1	45.39	44.91	2.03M
February 17, 2026	45.38	45.41	45.17	46.14	45.19	3.35M
February 13, 2026	44.8	45.19	44.96	45.91	44.71	5.41M
February 12, 2026	44.24	44.8	44.57	45.27	44.05	5.71M
February 11, 2026	42.94	44.25	44.02	45.24	42.5	5.21M
February 10, 2026	44.08	44.21	43.98	44.26	43.63	3.15M
February 09, 2026	44.64	44.05	43.83	44.9	43.98	3.39M
February 06, 2026	44.31	44.65	44.42	44.93	43.95	3.54M
February 05, 2026	43.57	44.1	43.88	44.36	43.43	6.01M
February 04, 2026	43.43	43.68	43.46	43.76	43.02	5.15M
February 03, 2026	42.32	42.97	42.75	43.07	42.28	3.39M
February 02, 2026	41.52	42.36	42.14	42.38	41.46	3.86M
January 30, 2026	41.27	41.68	41.47	41.72	40.86	3.47M
January 29, 2026	40.5	40.86	40.65	40.91	40.38	3.07M
January 28, 2026	40.54	40.41	40.2	40.8	40.16	3.23M
January 27, 2026	40.5	40.74	40.53	40.9	40.49	2.76M
January 26, 2026	40.41	40.47	40.26	40.63	40.18	5.13M
January 23, 2026	40.09	40.4	40.19	40.57	39.96	3.53M
January 22, 2026	39.77	40.11	39.91	40.12	39.62	4.99M
January 21, 2026	39.2	39.72	39.52	39.86	39.02	5.32M
January 20, 2026	39.25	39.09	38.89	39.67	38.86	3.69M
January 16, 2026	39.72	39.55	39.35	39.78	39.35	1.99M
January 15, 2026	40.29	39.72	39.52	40.34	39.56	4.3M
January 14, 2026	40.45	40.21	40	40.58	39.92	5.15M
January 13, 2026	40.26	40.36	40.15	40.49	39.87	4.91M
January 12, 2026	40.43	40.26	40.05	40.43	39.99	2.33M