Royalty Pharma plc Class A Ordinary Shares
RPRX · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $66.97 | $67.10 | $66.43 | $66.52 | -0.98% | 2.87M |
| Oct 30, 2026 | $67.00 | $67.71 | $66.40 | $67.18 | +1.90% | 4.66M |
| Oct 29, 2026 | $65.34 | $66.29 | $64.93 | $65.93 | +1.71% | 2.45M |
| Oct 28, 2026 | $64.82 | $65.34 | $63.49 | $64.82 | -0.70% | 2.41M |
| Oct 27, 2026 | $64.71 | $65.51 | $64.45 | $65.28 | +0.80% | 2.70M |
| Oct 26, 2026 | $64.14 | $65.35 | $64.06 | $64.76 | +1.41% | 4.11M |
| Oct 23, 2026 | $63.50 | $63.97 | $63.01 | $63.86 | +0.17% | 4.02M |
| Oct 22, 2026 | $62.34 | $63.84 | $62.34 | $63.75 | +2.57% | 2.81M |
| Oct 21, 2026 | $62.10 | $62.90 | $62.00 | $62.15 | -0.16% | 2.74M |
| Oct 20, 2026 | $60.92 | $62.42 | $60.78 | $62.25 | +3.29% | 2.49M |
| Oct 19, 2026 | $60.54 | $61.12 | $60.04 | $60.27 | -1.13% | 2.81M |
| Oct 16, 2026 | $59.89 | $61.31 | $59.72 | $60.96 | +2.25% | 5.79M |
| Oct 15, 2026 | $59.75 | $60.41 | $59.50 | $59.62 | +1.07% | 3.41M |
| Oct 14, 2026 | $56.93 | $59.08 | $56.78 | $58.99 | +4.28% | 2.83M |
| Oct 13, 2026 | $57.70 | $57.97 | $56.42 | $56.57 | -2.09% | 3.58M |
| Oct 12, 2026 | $57.04 | $57.92 | $56.85 | $57.78 | +1.49% | 2.47M |
| Oct 9, 2026 | $56.03 | $57.08 | $55.72 | $56.93 | +1.28% | 2.88M |
| Oct 8, 2026 | $56.57 | $56.71 | $55.13 | $56.21 | -0.97% | 2.85M |
| Oct 7, 2026 | $56.61 | $57.16 | $56.41 | $56.76 | +0.57% | 3.67M |
| Oct 6, 2026 | $56.66 | $57.13 | $56.04 | $56.44 | -0.39% | 2.43M |
| Oct 5, 2026 | $57.10 | $57.25 | $56.01 | $56.66 | -0.87% | 3.96M |
| Oct 2, 2026 | $57.64 | $57.91 | $56.96 | $57.16 | -0.82% | 2.23M |
| Oct 1, 2026 | $58.36 | $58.40 | $57.22 | $57.63 | -1.25% | 3.25M |
| Sep 30, 2026 | $58.07 | $58.64 | $57.70 | $58.36 | +0.24% | 3.65M |
| Sep 29, 2026 | $58.19 | $58.48 | $57.51 | $58.22 | -0.26% | 2.89M |
| Sep 28, 2026 | $57.88 | $58.77 | $57.63 | $58.37 | +0.27% | 1.86M |
| Sep 25, 2026 | $58.50 | $58.50 | $57.68 | $58.21 | -0.14% | 1.87M |
| Sep 24, 2026 | $57.69 | $58.87 | $57.66 | $58.29 | +1.11% | 2.02M |
| Sep 23, 2026 | $58.52 | $59.02 | $57.63 | $57.65 | -1.49% | 2.80M |
| Sep 22, 2026 | $58.27 | $59.03 | $57.86 | $58.52 | +0.14% | 2.69M |
| Sep 21, 2026 | $58.56 | $59.07 | $57.82 | $58.44 | +0.05% | 3.23M |
| Sep 18, 2026 | $58.63 | $58.96 | $57.97 | $58.41 | -0.88% | 7.10M |
| Sep 17, 2026 | $58.81 | $59.18 | $58.46 | $58.93 | +0.79% | 2.06M |
| Sep 16, 2026 | $59.00 | $59.17 | $58.27 | $58.47 | 0.00% | 2.16M |
| Sep 15, 2026 | $59.00 | $59.20 | $57.91 | $58.47 | -0.98% | 2.75M |
| Sep 14, 2026 | $58.66 | $59.55 | $57.75 | $59.05 | +0.75% | 2.97M |
| 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 | — | 4.26M |
