NASDAQ : RPRX
Royalty Pharma plc — Price history
Healthcare · Biotechnology · United States
Last price 67.18 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 38.63B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Royalty Pharma plc (RPRX) closed at 66.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 66.97 | 67.1 | 66.43 | 66.52 | 2,873,460 | -0.98% |
| 2026-10-30 | 67 | 67.705 | 66.4 | 67.18 | 4,662,170 | +1.90% |
| 2026-10-29 | 65.34 | 66.29 | 64.93 | 65.93 | 2,450,453 | +1.71% |
| 2026-10-28 | 64.815 | 65.335 | 63.485 | 64.82 | 2,414,519 | -0.70% |
| 2026-10-27 | 64.71 | 65.505 | 64.45 | 65.28 | 2,701,905 | +0.80% |
| 2026-10-26 | 64.14 | 65.35 | 64.055 | 64.76 | 4,108,088 | +1.41% |
| 2026-10-23 | 63.5 | 63.97 | 63.01 | 63.86 | 4,015,551 | +0.17% |
| 2026-10-22 | 62.34 | 63.84 | 62.34 | 63.75 | 2,808,473 | +2.57% |
| 2026-10-21 | 62.1 | 62.9 | 62 | 62.15 | 2,742,110 | -0.16% |
| 2026-10-20 | 60.92 | 62.42 | 60.78 | 62.25 | 2,493,205 | +3.29% |
| 2026-10-19 | 60.535 | 61.123 | 60.04 | 60.27 | 2,813,226 | -1.13% |
| 2026-10-16 | 59.89 | 61.31 | 59.72 | 60.96 | 5,786,552 | +2.25% |
| 2026-10-15 | 59.75 | 60.41 | 59.5 | 59.62 | 3,407,113 | +1.07% |
| 2026-10-14 | 56.93 | 59.08 | 56.78 | 58.99 | 2,828,242 | +4.28% |
| 2026-10-13 | 57.7 | 57.97 | 56.42 | 56.57 | 3,582,477 | -2.09% |
| 2026-10-12 | 57.04 | 57.92 | 56.85 | 57.78 | 2,465,336 | +1.49% |
| 2026-10-09 | 56.03 | 57.08 | 55.72 | 56.93 | 2,881,985 | +1.28% |
| 2026-10-08 | 56.57 | 56.71 | 55.13 | 56.21 | 2,847,237 | -0.97% |
| 2026-10-07 | 56.605 | 57.155 | 56.405 | 56.76 | 3,671,203 | +0.57% |
| 2026-10-06 | 56.66 | 57.13 | 56.04 | 56.44 | 2,434,244 | -0.39% |
| 2026-10-05 | 57.1 | 57.25 | 56.005 | 56.66 | 3,958,017 | -0.87% |
| 2026-10-02 | 57.635 | 57.91 | 56.96 | 57.16 | 2,229,485 | -0.82% |
| 2026-10-01 | 58.36 | 58.4 | 57.22 | 57.63 | 3,245,265 | -1.25% |
| 2026-09-30 | 58.07 | 58.64 | 57.7 | 58.36 | 3,653,749 | +0.24% |
| 2026-09-29 | 58.19 | 58.475 | 57.51 | 58.22 | 2,885,297 | -0.26% |
| 2026-09-28 | 57.88 | 58.765 | 57.63 | 58.37 | 1,862,791 | +0.27% |
| 2026-09-25 | 58.5 | 58.5 | 57.68 | 58.21 | 1,869,507 | -0.14% |
| 2026-09-24 | 57.69 | 58.87 | 57.66 | 58.29 | 2,019,405 | +1.11% |
| 2026-09-23 | 58.52 | 59.02 | 57.63 | 57.65 | 2,804,337 | -1.49% |
| 2026-09-22 | 58.27 | 59.03 | 57.855 | 58.52 | 2,691,703 | +0.14% |
| 2026-09-21 | 58.555 | 59.065 | 57.82 | 58.44 | 3,231,940 | +0.05% |
| 2026-09-18 | 58.63 | 58.96 | 57.97 | 58.41 | 7,104,694 | -0.88% |
| 2026-09-17 | 58.81 | 59.18 | 58.46 | 58.93 | 2,062,552 | +0.79% |
| 2026-09-16 | 59 | 59.17 | 58.27 | 58.47 | 2,157,608 | +0.00% |
| 2026-09-15 | 59 | 59.2 | 57.91 | 58.47 | 2,749,632 | -0.98% |
| 2026-09-14 | 58.66 | 59.55 | 57.75 | 59.05 | 2,967,193 | +0.75% |
| 2026-09-11 | 58.95 | 59.54 | 58.35 | 58.61 | 2,596,056 | -0.24% |
| 2026-09-10 | 60.445 | 60.71 | 58.64 | 58.75 | 3,324,570 | -3.04% |
| 2026-09-09 | 60.6 | 60.8 | 59.31 | 60.59 | 4,344,502 | +0.00% |
| 2026-09-08 | 59.21 | 60.86 | 58.63 | 60.59 | 8,631,634 | -5.27% |
| 2026-09-04 | 63.55 | 64.38 | 63.43 | 63.96 | 3,402,567 | +0.13% |
| 2026-09-03 | 63.565 | 63.94 | 62.5 | 63.88 | 2,761,485 | +1.22% |
| 2026-09-02 | 62.66 | 63.285 | 62.03 | 63.11 | 3,143,774 | +1.27% |
| 2026-09-01 | 61.815 | 62.58 | 61.61 | 62.32 | 2,629,306 | +1.48% |
| 2026-08-31 | 60.805 | 61.68 | 60.39 | 61.41 | 3,895,209 | +0.92% |
| 2026-08-28 | 61.92 | 62.01 | 60.655 | 60.85 | 1,701,654 | -1.73% |
| 2026-08-27 | 61.42 | 62.35 | 61.01 | 61.92 | 2,094,005 | +0.19% |
| 2026-08-26 | 62.04 | 62.28 | 61.49 | 61.8 | 1,478,067 | -0.43% |
| 2026-08-25 | 61.33 | 62.455 | 60.87 | 62.07 | 1,705,153 | +1.21% |
| 2026-08-24 | 61.19 | 61.54 | 60.804 | 61.33 | 2,357,873 | +0.03% |
| 2026-08-21 | 60.53 | 61.6 | 60.37 | 61.31 | 2,325,104 | +1.21% |
| 2026-08-20 | 61.33 | 62.13 | 60.37 | 60.58 | 3,143,107 | -1.86% |
| 2026-08-19 | 60.12 | 61.8 | 59.75 | 61.73 | 3,256,561 | +3.42% |
| 2026-08-18 | 59.74 | 60.42 | 59.655 | 59.69 | 2,075,199 | +0.40% |
| 2026-08-17 | 58.36 | 59.49 | 58.18 | 59.45 | 2,359,984 | +1.45% |
| 2026-08-14 | 57.89 | 58.78 | 57.72 | 58.6 | 1,596,476 | +0.47% |
| 2026-08-13 | 59.5 | 59.58 | 57.945 | 58.56 | 2,516,784 | -1.11% |
| 2026-08-12 | 57.75 | 59.33 | 57.65 | 59.22 | 3,924,340 | +2.47% |
| 2026-08-11 | 58.04 | 58.63 | 57.76 | 57.79 | 2,394,337 | -0.31% |
| 2026-08-10 | 57.43 | 58.03 | 56.53 | 57.97 | 4,264,216 | +2.11% |
| 2026-08-07 | 57.44 | 57.66 | 56.6 | 56.77 | 4,159,404 | -0.86% |
| 2026-08-06 | 58.94 | 59.19 | 56.83 | 57.26 | 2,441,510 | -0.85% |
| 2026-08-05 | 59.53 | 59.63 | 57.41 | 57.75 | 3,536,502 | +0.47% |
| 2026-08-04 | 57.17 | 58.035 | 56.36 | 57.48 | 3,684,203 | +0.54% |
| 2026-08-03 | 58.26 | 58.29 | 56.97 | 57.17 | 2,747,780 | -2.16% |
| 2026-07-31 | 58.63 | 59.117 | 58.26 | 58.43 | 2,156,928 | -1.00% |
| 2026-07-30 | 58.45 | 59.67 | 58.45 | 59.02 | 2,846,336 | -0.27% |
| 2026-07-29 | 59.97 | 60.44 | 59.06 | 59.18 | 2,599,135 | -1.32% |
| 2026-07-28 | 58.913 | 60.08 | 58.913 | 59.97 | 3,139,110 | +2.11% |
| 2026-07-27 | 58.83 | 59.41 | 58.495 | 58.73 | 1,524,177 | -0.17% |
| 2026-07-24 | 59.56 | 59.72 | 58.51 | 58.83 | 2,114,330 | -0.32% |
| 2026-07-23 | 58.677 | 59.44 | 58.36 | 59.02 | 2,159,891 | +0.51% |
| 2026-07-22 | 58.45 | 58.77 | 58.1 | 58.72 | 2,618,886 | +0.51% |
| 2026-07-21 | 57.22 | 58.44 | 56.9 | 58.42 | 3,716,803 | +1.96% |
| 2026-07-20 | 58.34 | 58.95 | 57.22 | 57.295 | 3,245,529 | -1.52% |
| 2026-07-17 | 58.5 | 59.44 | 58.115 | 58.18 | 2,540,469 | -0.60% |
| 2026-07-16 | 56.67 | 58.605 | 56.45 | 58.53 | 3,591,515 | +3.94% |
| 2026-07-15 | 55.67 | 56.32 | 54.95 | 56.31 | 2,749,371 | +1.15% |
| 2026-07-14 | 56.27 | 56.46 | 55.47 | 55.67 | 2,231,398 | -1.38% |
| 2026-07-13 | 56.44 | 56.669 | 55.65 | 56.45 | 2,217,147 | +0.04% |
| 2026-07-10 | 57.62 | 57.98 | 55.96 | 56.43 | 2,518,730 | -2.64% |
| 2026-07-09 | 58.54 | 58.84 | 57.78 | 57.96 | 3,322,552 | -0.70% |
| 2026-07-08 | 57.84 | 58.55 | 57.58 | 58.37 | 3,281,287 | +0.99% |
| 2026-07-07 | 57.84 | 58.175 | 57.336 | 57.8 | 2,611,210 | +1.55% |
| 2026-07-06 | 57.78 | 57.99 | 56.89 | 56.92 | 3,105,914 | -1.47% |
| 2026-07-02 | 56.11 | 57.8 | 55.62 | 57.77 | 3,245,306 | +3.57% |
| 2026-07-01 | 56.09 | 56.3 | 55.335 | 55.78 | 2,521,272 | -0.52% |
| 2026-06-30 | 57.14 | 57.22 | 56.05 | 56.07 | 2,572,520 | -1.79% |
| 2026-06-29 | 56.01 | 57.17 | 55.645 | 57.09 | 2,480,541 | +1.53% |
| 2026-06-26 | 54.6 | 56.29 | 54.6 | 56.23 | 6,979,837 | +2.82% |
| 2026-06-25 | 54.34 | 55.24 | 53.59 | 54.69 | 2,461,195 | +0.76% |
| 2026-06-24 | 55.16 | 55.57 | 54.2 | 54.28 | 4,314,608 | -1.93% |
| 2026-06-23 | 53.58 | 55.5 | 53.31 | 55.35 | 4,896,196 | +3.32% |
| 2026-06-22 | 53.27 | 53.71 | 52.89 | 53.57 | 4,091,976 | +1.15% |
| 2026-06-18 | 54.38 | 54.38 | 51.15 | 52.96 | 8,608,503 | -1.38% |
| 2026-06-17 | 54.21 | 54.51 | 53.56 | 53.7 | 3,145,668 | -0.94% |
| 2026-06-16 | 54.28 | 54.61 | 53.44 | 54.21 | 2,841,826 | -0.11% |
| 2026-06-15 | 54.49 | 55.005 | 54.09 | 54.27 | 1,948,760 | -1.09% |
| 2026-06-12 | 55.635 | 56 | 54.765 | 54.87 | 3,185,529 | -0.76% |
| 2026-06-11 | 55.17 | 55.4 | 54.85 | 55.29 | 3,073,046 | +1.41% |
| 2026-06-10 | 55.69 | 56.23 | 54.49 | 54.52 | 2,228,943 | -2.00% |
| 2026-06-09 | 55.35 | 55.82 | 54.35 | 55.63 | 3,747,016 | +1.40% |
| 2026-06-08 | 56 | 56.5 | 54.58 | 54.86 | 3,714,692 | -1.81% |
| 2026-06-05 | 55.27 | 55.935 | 55 | 55.87 | 6,027,405 | +1.54% |
| 2026-06-04 | 55.27 | 56.01 | 54.95 | 55.02 | 4,588,613 | +0.09% |
| 2026-06-03 | 54.18 | 55.505 | 53.945 | 54.97 | 4,469,859 | +1.78% |
| 2026-06-02 | 55 | 55.275 | 53.98 | 54.01 | 3,568,250 | -2.12% |
| 2026-06-01 | 55.5 | 55.5 | 53.81 | 55.18 | 4,352,785 | -1.04% |
| 2026-05-29 | 54.48 | 56.07 | 54.31 | 55.76 | 17,987,931 | +2.35% |
| 2026-05-28 | 53.7 | 54.67 | 53.63 | 54.48 | 3,084,553 | +0.94% |
| 2026-05-27 | 53.84 | 54.68 | 53.5 | 53.97 | 3,075,813 | +0.20% |
| 2026-05-26 | 54.72 | 54.74 | 53.63 | 53.86 | 2,758,476 | -1.17% |
| 2026-05-22 | 53.81 | 54.635 | 53.69 | 54.5 | 3,053,873 | +1.77% |
| 2026-05-21 | 53.06 | 53.585 | 52.5 | 53.55 | 2,842,964 | +0.92% |
| 2026-05-20 | 52.66 | 53.329 | 52.62 | 53.06 | 2,868,482 | +1.24% |
| 2026-05-19 | 52 | 52.615 | 51.81 | 52.41 | 3,808,474 | +0.65% |
| 2026-05-18 | 53.04 | 53.345 | 52.04 | 52.07 | 3,411,899 | -1.48% |
| 2026-05-15 | 52.4 | 53.02 | 52.04 | 52.85 | 4,264,784 | -0.59% |
| 2026-05-14 | 53 | 53.47 | 52.79 | 53.4 | 3,513,561 | +0.28% |
| 2026-05-13 | 51.69 | 53.29 | 51.58 | 53.25 | 4,171,979 | +3.00% |