Royalty Pharma Plc Class A RPRX
NASDAQ · United States · Health Technology
$58.36+0.14 (+0.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $58.36 | +0.24% | $58.07 | $58.64 | $57.70 | 3.65M |
| 2026-09-29 | $58.22 | -0.26% | $58.19 | $58.47 | $57.51 | 2.89M |
| 2026-09-28 | $58.37 | +0.27% | $57.88 | $58.76 | $57.63 | 1.86M |
| 2026-09-25 | $58.21 | -0.14% | $58.50 | $58.50 | $57.68 | 1.87M |
| 2026-09-24 | $58.29 | +1.11% | $57.69 | $58.87 | $57.66 | 2.02M |
| 2026-09-23 | $57.65 | -1.49% | $58.52 | $59.02 | $57.63 | 2.80M |
| 2026-09-22 | $58.52 | +0.14% | $58.27 | $59.03 | $57.85 | 2.69M |
| 2026-09-21 | $58.44 | +0.05% | $58.56 | $59.06 | $57.82 | 3.23M |
| 2026-09-18 | $58.41 | -0.88% | $58.63 | $58.96 | $57.97 | 7.10M |
| 2026-09-17 | $58.93 | +0.79% | $58.81 | $59.18 | $58.46 | 2.06M |
| 2026-09-16 | $58.47 | 0.00% | $59.00 | $59.17 | $58.27 | 2.16M |
| 2026-09-15 | $58.47 | -0.98% | $59.00 | $59.20 | $57.91 | 2.75M |
| 2026-09-14 | $59.05 | +0.75% | $58.66 | $59.55 | $57.75 | 2.97M |
| 2026-09-11 | $58.61 | -0.24% | $58.95 | $59.54 | $58.35 | 2.60M |
| 2026-09-10 | $58.75 | -3.04% | $60.44 | $60.71 | $58.64 | 3.32M |
| 2026-09-09 | $60.59 | 0.00% | $60.60 | $60.80 | $59.31 | 4.34M |
| 2026-09-08 | $60.59 | -5.27% | $59.21 | $60.86 | $58.63 | 8.63M |
| 2026-09-04 | $63.96 | +0.13% | $63.55 | $64.38 | $63.43 | 3.40M |
| 2026-09-03 | $63.88 | +1.22% | $63.56 | $63.94 | $62.50 | 2.76M |
| 2026-09-02 | $63.11 | +1.27% | $62.66 | $63.28 | $62.03 | 3.14M |
| 2026-09-01 | $62.32 | +1.48% | $61.81 | $62.58 | $61.61 | 2.63M |
| 2026-08-31 | $61.41 | +0.92% | $60.81 | $61.68 | $60.39 | 3.89M |
| 2026-08-28 | $60.85 | -1.73% | $61.92 | $62.01 | $60.65 | 1.70M |
| 2026-08-27 | $61.92 | +0.19% | $61.42 | $62.35 | $61.01 | 2.09M |
| 2026-08-26 | $61.80 | -0.43% | $62.04 | $62.28 | $61.49 | 1.48M |
| 2026-08-25 | $62.07 | +1.21% | $61.33 | $62.46 | $60.87 | 1.71M |
| 2026-08-24 | $61.33 | +0.03% | $61.19 | $61.54 | $60.80 | 2.36M |
| 2026-08-21 | $61.31 | +1.21% | $60.53 | $61.60 | $60.37 | 2.33M |
| 2026-08-20 | $60.58 | -1.86% | $61.33 | $62.13 | $60.37 | 3.14M |
| 2026-08-19 | $61.73 | +3.42% | $60.12 | $61.80 | $59.75 | 3.26M |
| 2026-08-18 | $59.69 | +0.40% | $59.74 | $60.42 | $59.65 | 2.08M |
| 2026-08-17 | $59.45 | +1.45% | $58.36 | $59.49 | $58.18 | 2.36M |
| 2026-08-14 | $58.60 | +0.07% | $57.89 | $58.78 | $57.72 | 1.60M |
| 2026-08-13 | $58.56 | -1.11% | $59.50 | $59.58 | $57.94 | 2.52M |
| 2026-08-12 | $59.22 | +2.47% | $57.75 | $59.33 | $57.65 | 3.92M |
| 2026-08-11 | $57.79 | -0.31% | $58.04 | $58.63 | $57.76 | 2.39M |
| 2026-08-10 | $57.97 | +2.11% | $57.43 | $58.03 | $56.53 | 4.26M |
| 2026-08-07 | $56.77 | -0.86% | $57.44 | $57.66 | $56.60 | 4.16M |
| 2026-08-06 | $57.26 | -0.85% | $58.94 | $59.19 | $56.83 | 2.44M |
| 2026-08-05 | $57.75 | +0.47% | $59.53 | $59.63 | $57.41 | 3.54M |
| 2026-08-04 | $57.48 | +0.54% | $57.17 | $58.03 | $56.36 | 3.68M |
| 2026-08-03 | $57.17 | -2.16% | $58.26 | $58.29 | $56.97 | 2.75M |
| 2026-07-31 | $58.43 | -1.00% | $58.63 | $59.12 | $58.26 | 2.16M |
| 2026-07-30 | $59.02 | -0.27% | $58.45 | $59.67 | $58.45 | 2.85M |
| 2026-07-29 | $59.18 | -1.32% | $59.97 | $60.44 | $59.06 | 2.60M |
| 2026-07-28 | $59.97 | +2.11% | $58.91 | $60.08 | $58.91 | 3.14M |
| 2026-07-27 | $58.73 | -0.17% | $58.83 | $59.41 | $58.49 | 1.52M |
| 2026-07-24 | $58.83 | -0.32% | $59.56 | $59.72 | $58.51 | 2.11M |
| 2026-07-23 | $59.02 | +0.51% | $58.68 | $59.44 | $58.36 | 2.16M |
| 2026-07-22 | $58.72 | +0.51% | $58.45 | $58.77 | $58.10 | 2.62M |
| 2026-07-21 | $58.42 | +1.96% | $57.22 | $58.44 | $56.90 | 3.72M |
| 2026-07-20 | $57.29 | -1.52% | $58.34 | $58.95 | $57.22 | 3.25M |
| 2026-07-17 | $58.18 | -0.60% | $58.50 | $59.44 | $58.12 | 2.54M |
| 2026-07-16 | $58.53 | +3.94% | $56.67 | $58.60 | $56.45 | 3.59M |
| 2026-07-15 | $56.31 | +1.15% | $55.67 | $56.32 | $54.95 | 2.75M |
| 2026-07-14 | $55.67 | -1.38% | $56.27 | $56.46 | $55.47 | 2.23M |
| 2026-07-13 | $56.45 | +0.04% | $56.44 | $56.67 | $55.65 | 2.22M |
| 2026-07-10 | $56.43 | -2.64% | $57.62 | $57.98 | $55.96 | 2.52M |
| 2026-07-09 | $57.96 | -0.70% | $58.54 | $58.84 | $57.78 | 3.32M |
| 2026-07-08 | $58.37 | +0.99% | $57.84 | $58.55 | $57.58 | 3.28M |
| 2026-07-07 | $57.80 | +1.55% | $57.84 | $58.17 | $57.34 | 2.61M |
| 2026-07-06 | $56.92 | -1.47% | $57.78 | $57.99 | $56.89 | 3.11M |
| 2026-07-02 | $57.77 | +3.57% | $56.11 | $57.80 | $55.62 | 3.25M |
| 2026-07-01 | $55.78 | -0.52% | $56.09 | $56.30 | $55.33 | 2.52M |
| 2026-06-30 | $56.07 | -1.79% | $57.14 | $57.22 | $56.05 | 2.57M |
| 2026-06-29 | $57.09 | +1.53% | $56.01 | $57.17 | $55.65 | 2.48M |
| 2026-06-26 | $56.23 | +2.82% | $54.60 | $56.29 | $54.60 | 6.98M |
| 2026-06-25 | $54.69 | +0.76% | $54.34 | $55.24 | $53.59 | 2.46M |
| 2026-06-24 | $54.28 | -1.93% | $55.16 | $55.57 | $54.20 | 4.31M |
| 2026-06-23 | $55.35 | +3.32% | $53.58 | $55.50 | $53.31 | 4.90M |
| 2026-06-22 | $53.57 | +1.15% | $53.27 | $53.71 | $52.89 | 4.09M |
| 2026-06-18 | $52.96 | -1.38% | $54.38 | $54.38 | $51.15 | 8.61M |
| 2026-06-17 | $53.70 | -0.94% | $54.21 | $54.51 | $53.56 | 3.15M |
| 2026-06-16 | $54.21 | -0.11% | $54.28 | $54.61 | $53.44 | 2.84M |
| 2026-06-15 | $54.27 | -1.09% | $54.49 | $55.01 | $54.09 | 1.95M |
| 2026-06-12 | $54.87 | -0.76% | $55.63 | $56.00 | $54.76 | 3.19M |
| 2026-06-11 | $55.29 | +1.41% | $55.17 | $55.40 | $54.85 | 3.07M |
| 2026-06-10 | $54.52 | -2.00% | $55.69 | $56.23 | $54.49 | 2.23M |
| 2026-06-09 | $55.63 | +1.40% | $55.35 | $55.82 | $54.35 | 3.75M |
| 2026-06-08 | $54.86 | -1.81% | $56.00 | $56.50 | $54.58 | 3.71M |
| 2026-06-05 | $55.87 | +1.54% | $55.27 | $55.94 | $55.00 | 6.03M |
| 2026-06-04 | $55.02 | +0.09% | $55.27 | $56.01 | $54.95 | 4.59M |
| 2026-06-03 | $54.97 | +1.78% | $54.18 | $55.51 | $53.94 | 4.47M |
| 2026-06-02 | $54.01 | -2.12% | $55.00 | $55.28 | $53.98 | 3.57M |
| 2026-06-01 | $55.18 | -1.04% | $55.50 | $55.50 | $53.81 | 4.35M |
| 2026-05-29 | $55.76 | +2.35% | $54.48 | $56.07 | $54.31 | 17.99M |
| 2026-05-28 | $54.48 | +0.94% | $53.70 | $54.67 | $53.63 | 3.08M |
| 2026-05-27 | $53.97 | +0.20% | $53.84 | $54.68 | $53.50 | 3.08M |
| 2026-05-26 | $53.86 | -1.17% | $54.72 | $54.74 | $53.63 | 2.76M |
| 2026-05-22 | $54.50 | +1.77% | $53.81 | $54.63 | $53.69 | 3.05M |