Royalty Pharma plc
RPRX · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $58.95 | $59.54 | $58.35 | $58.61 | -0.24% | 2.60M |
| Sep 10, 2026 | $60.45 | $60.71 | $58.64 | $58.75 | -3.04% | 3.32M |
| Sep 9, 2026 | $60.60 | $60.80 | $59.31 | $60.59 | 0.00% | 4.34M |
| Sep 8, 2026 | $59.21 | $60.86 | $58.63 | $60.59 | -5.27% | 8.63M |
| Sep 4, 2026 | $63.55 | $64.38 | $63.43 | $63.96 | +0.13% | 3.40M |
| Sep 3, 2026 | $63.57 | $63.94 | $62.50 | $63.88 | +1.22% | 2.76M |
| Sep 2, 2026 | $62.66 | $63.29 | $62.03 | $63.11 | +1.27% | 3.14M |
| Sep 1, 2026 | $61.82 | $62.58 | $61.61 | $62.32 | +1.48% | 2.63M |
| Aug 31, 2026 | $60.81 | $61.68 | $60.39 | $61.41 | +0.92% | 3.90M |
| Aug 28, 2026 | $61.92 | $62.01 | $60.66 | $60.85 | -1.73% | 1.70M |
| Aug 27, 2026 | $61.42 | $62.35 | $61.01 | $61.92 | +0.19% | 2.09M |
| Aug 26, 2026 | $62.04 | $62.28 | $61.49 | $61.80 | -0.43% | 1.48M |
| Aug 25, 2026 | $61.33 | $62.46 | $60.87 | $62.07 | +1.21% | 1.71M |
| Aug 24, 2026 | $61.19 | $61.54 | $60.80 | $61.33 | +0.03% | 2.36M |
| Aug 21, 2026 | $60.53 | $61.60 | $60.37 | $61.31 | +1.21% | 2.33M |
| Aug 20, 2026 | $61.33 | $62.13 | $60.37 | $60.58 | -1.86% | 3.14M |
| Aug 19, 2026 | $60.12 | $61.80 | $59.75 | $61.73 | +3.42% | 3.26M |
| Aug 18, 2026 | $59.74 | $60.42 | $59.66 | $59.69 | +0.40% | 2.08M |
| Aug 17, 2026 | $58.36 | $59.49 | $58.18 | $59.45 | +1.45% | 2.36M |
| Aug 14, 2026 | $57.89 | $58.78 | $57.72 | $58.60 | +0.07% | 1.60M |
| Aug 13, 2026 | $59.50 | $59.58 | $57.95 | $58.56 | -1.11% | 2.52M |
| Aug 12, 2026 | $57.75 | $59.33 | $57.65 | $59.22 | +2.47% | 3.92M |
| Aug 11, 2026 | $58.04 | $58.63 | $57.76 | $57.79 | -0.31% | 2.39M |
| Aug 10, 2026 | $57.43 | $58.03 | $56.53 | $57.97 | +2.11% | 4.26M |
| Aug 7, 2026 | $57.44 | $57.66 | $56.60 | $56.77 | -0.86% | 4.16M |
| Aug 6, 2026 | $58.94 | $59.19 | $56.83 | $57.26 | -0.85% | 2.44M |
| Aug 5, 2026 | $59.53 | $59.63 | $57.41 | $57.75 | +0.47% | 3.54M |
| Aug 4, 2026 | $57.17 | $58.04 | $56.36 | $57.48 | +0.54% | 3.68M |
| Aug 3, 2026 | $58.26 | $58.29 | $56.97 | $57.17 | -2.16% | 2.75M |
| Jul 31, 2026 | $58.63 | $59.12 | $58.26 | $58.43 | -1.00% | 2.16M |
| Jul 30, 2026 | $58.45 | $59.67 | $58.45 | $59.02 | -0.27% | 2.85M |
| Jul 29, 2026 | $59.97 | $60.44 | $59.06 | $59.18 | -1.32% | 2.60M |
| Jul 28, 2026 | $58.91 | $60.08 | $58.91 | $59.97 | +2.11% | 3.14M |
| Jul 27, 2026 | $58.83 | $59.41 | $58.50 | $58.73 | -0.17% | 1.52M |
| Jul 24, 2026 | $59.56 | $59.72 | $58.51 | $58.83 | -0.32% | 2.11M |
| Jul 23, 2026 | $58.68 | $59.44 | $58.36 | $59.02 | +0.51% | 2.16M |
| Jul 22, 2026 | $58.45 | $58.77 | $58.10 | $58.72 | +0.51% | 2.62M |
| Jul 21, 2026 | $57.22 | $58.44 | $56.90 | $58.42 | +1.96% | 3.72M |
| Jul 20, 2026 | $58.34 | $58.95 | $57.22 | $57.30 | -1.52% | 3.25M |
| Jul 17, 2026 | $58.50 | $59.44 | $58.12 | $58.18 | -0.60% | 2.54M |
| Jul 16, 2026 | $56.67 | $58.61 | $56.45 | $58.53 | +3.94% | 3.59M |
| Jul 15, 2026 | $55.67 | $56.32 | $54.95 | $56.31 | +1.15% | 2.75M |
| Jul 14, 2026 | $56.27 | $56.46 | $55.47 | $55.67 | -1.38% | 2.23M |
| Jul 13, 2026 | $56.44 | $56.67 | $55.65 | $56.45 | +0.04% | 2.22M |
| Jul 10, 2026 | $57.62 | $57.98 | $55.96 | $56.43 | -2.64% | 2.52M |
| Jul 9, 2026 | $58.54 | $58.84 | $57.78 | $57.96 | -0.70% | 3.32M |
| Jul 8, 2026 | $57.84 | $58.55 | $57.58 | $58.37 | +0.99% | 3.28M |
| Jul 7, 2026 | $57.84 | $58.18 | $57.34 | $57.80 | +1.55% | 2.61M |
| Jul 6, 2026 | $57.78 | $57.99 | $56.89 | $56.92 | -1.47% | 3.11M |
| Jul 2, 2026 | $56.11 | $57.80 | $55.62 | $57.77 | +3.57% | 3.25M |
| Jul 1, 2026 | $56.09 | $56.30 | $55.34 | $55.78 | -0.52% | 2.52M |
| Jun 30, 2026 | $57.14 | $57.22 | $56.05 | $56.07 | -1.79% | 2.57M |
| Jun 29, 2026 | $56.01 | $57.17 | $55.65 | $57.09 | +1.53% | 2.48M |
| Jun 26, 2026 | $54.60 | $56.29 | $54.60 | $56.23 | +2.82% | 6.98M |
| Jun 25, 2026 | $54.34 | $55.24 | $53.59 | $54.69 | +0.76% | 2.46M |
| Jun 24, 2026 | $55.16 | $55.57 | $54.20 | $54.28 | -1.93% | 4.31M |
| Jun 23, 2026 | $53.58 | $55.50 | $53.31 | $55.35 | +3.32% | 4.90M |
| Jun 22, 2026 | $53.27 | $53.71 | $52.89 | $53.57 | +1.15% | 4.09M |
| Jun 18, 2026 | $54.38 | $54.38 | $51.15 | $52.96 | -1.38% | 8.61M |
| Jun 17, 2026 | $54.21 | $54.51 | $53.56 | $53.70 | — | 3.15M |
