tiprankstipranks
Royalty Pharma PLC (RPRX)
NASDAQ:RPRX
US Market
RPRX
Royalty Pharma
RESEARCH TOOLSreports

Royalty Pharma (RPRX) Historical Prices

1,302 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
47.22
48.09
46.99
47.90
47.90
+2.20%
2,653,603
0.77
Apr 07, 2026
47.00
47.12
46.54
46.87
46.87
-0.95%
2,626,620
0.76
Apr 06, 2026
47.98
48.39
47.28
47.32
47.32
-2.57%
2,765,977
0.80
Apr 03, 2026
48.25
49.06
48.21
48.57
48.57
0.00%
0
0.00
Apr 02, 2026
48.25
49.06
48.21
48.57
48.57
+0.16%
2,730,419
0.76
Apr 01, 2026
47.99
48.75
47.98
48.49
48.49
+1.08%
3,835,316
1.07
Mar 31, 2026
46.81
47.98
46.68
47.97
47.97
+3.45%
3,403,139
0.96
Mar 30, 2026
46.47
46.74
46.10
46.37
46.37
+0.04%
2,274,974
0.64
Mar 27, 2026
47.00
47.33
46.06
46.35
46.35
-1.26%
2,709,949
0.77
Mar 26, 2026
46.95
47.54
46.82
46.94
46.94
-0.19%
3,216,535
0.92
Mar 25, 2026
45.80
47.08
45.79
47.03
47.03
+3.20%
3,268,143
0.94
Mar 24, 2026
45.24
45.90
45.15
45.57
45.57
-0.09%
2,458,464
0.71
Mar 23, 2026
45.94
46.06
45.04
45.61
45.61
+0.55%
3,795,324
1.12
Mar 20, 2026
45.77
46.10
44.73
45.36
45.36
-0.37%
8,391,439
2.54
Mar 19, 2026
45.78
45.97
45.21
45.53
45.53
-0.57%
2,759,430
0.84
Mar 18, 2026
46.13
46.14
45.47
45.79
45.79
-0.69%
3,237,546
0.97
Mar 17, 2026
46.20
46.39
46.00
46.11
46.11
+0.02%
4,296,852
1.29
Mar 16, 2026
45.83
46.44
45.77
46.10
46.10
+0.99%
2,397,072
0.72
Mar 13, 2026
45.90
46.13
45.31
45.65
45.65
-0.48%
2,682,116
0.78
Mar 12, 2026
46.37
46.50
45.64
45.87
45.87
-1.76%
3,834,291
1.11
Mar 11, 2026
45.94
46.82
45.55
46.69
46.69
+1.57%
2,709,337
0.77
Mar 10, 2026
45.91
46.34
45.70
45.97
45.97
+0.28%
2,281,609
0.64
Mar 09, 2026
45.41
45.94
45.27
45.84
45.84
+0.95%
3,899,647
1.10
Mar 06, 2026
45.59
45.68
44.94
45.41
45.41
-0.59%
2,701,068
0.75
Mar 05, 2026
47.04
47.21
45.23
45.68
45.68
-3.69%
3,384,631
0.94
Mar 04, 2026
47.50
47.86
47.25
47.43
47.43
-0.11%
4,344,627
1.18
Mar 03, 2026
46.88
47.66
46.44
47.48
47.48
+0.02%
3,719,215
1.00
Mar 02, 2026
45.87
47.50
45.80
47.47
47.47
+2.73%
4,414,168
1.20
Feb 27, 2026
45.44
46.37
45.26
46.21
46.21
+1.87%
4,176,944
1.13
Feb 26, 2026
45.20
45.78
44.88
45.36
45.36
+0.47%
2,573,612
0.69
Feb 25, 2026
45.13
45.62
45.01
45.15
45.15
-0.55%
2,822,314
0.76
Feb 24, 2026
45.42
45.67
45.15
45.40
45.40
-0.15%
4,536,392
1.25
Feb 23, 2026
45.00
45.68
44.97
45.47
45.47
+0.78%
2,179,806
0.60
Feb 20, 2026
44.88
45.29
44.68
45.12
45.12
+0.55%
3,465,214
0.94
Feb 19, 2026
45.26
45.27
44.68
45.11
44.88
-0.51%
2,593,472
0.69
Feb 18, 2026
45.15
45.39
44.91
45.34
45.10
-0.15%
2,025,063
0.53
Feb 17, 2026
45.38
46.14
45.19
45.41
45.17
+0.49%
3,346,915
0.89
Feb 16, 2026
44.80
45.91
44.71
45.19
44.95
0.00%
0
0.00
Feb 13, 2026
44.80
45.91
44.71
45.19
44.95
+0.87%
5,414,035
1.43
Feb 12, 2026
44.24
45.27
44.05
44.80
44.57
+1.24%
5,714,446
1.53
Feb 11, 2026
42.94
45.24
42.50
44.25
44.02
+0.09%
5,205,211
1.41
Feb 10, 2026
44.08
44.26
43.63
44.21
43.98
+0.36%
3,148,776
0.84
Feb 09, 2026
44.64
44.90
43.98
44.05
43.82
-1.34%
3,390,776
0.91
Feb 06, 2026
44.31
44.93
43.95
44.65
44.42
+1.25%
3,535,241
0.94
Feb 05, 2026
43.57
44.36
43.43
44.10
43.87
+0.96%
6,011,659
1.61
Feb 04, 2026
43.43
43.76
43.02
43.68
43.45
+1.65%
5,153,973
1.35
Feb 03, 2026
42.32
43.07
42.28
42.97
42.75
+1.44%
3,392,763
0.88
Feb 02, 2026
41.52
42.38
41.46
42.36
42.14
+1.63%
3,864,185
0.98
Jan 30, 2026
41.27
41.72
40.86
41.68
41.46
+2.01%
3,466,646
0.88
Jan 29, 2026
40.50
40.91
40.38
40.86
40.65
+1.11%
3,071,136
0.77
Rows:
50