Royalty Pharma plcRPRXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $39.86 | $39.86 | $39.35 | $39.59 | 455,245 |
| 1/15/2026 | $40.29 | $40.34 | $39.56 | $39.72 | 4.30M |
| 1/14/2026 | $40.45 | $40.58 | $39.92 | $40.21 | 5.15M |
| 1/13/2026 | $40.26 | $40.49 | $39.87 | $40.36 | 4.91M |
| 1/12/2026 | $40.43 | $40.43 | $39.99 | $40.26 | 2.33M |
| 1/9/2026 | $40.55 | $40.98 | $40.14 | $40.17 | 2.40M |
| 1/8/2026 | $41.39 | $41.70 | $39.98 | $40.26 | 3.06M |
| 1/7/2026 | $40.64 | $41.41 | $40.64 | $41.39 | 4.01M |
| 1/6/2026 | $39.68 | $40.96 | $39.68 | $40.65 | 5.40M |
| 1/5/2026 | $38.74 | $39.87 | $38.51 | $39.65 | 5.12M |
| 1/2/2026 | $38.70 | $38.88 | $38.29 | $38.86 | 3.20M |
| 12/31/2025 | $38.93 | $39.23 | $38.60 | $38.64 | 2.33M |
| 12/30/2025 | $39.03 | $39.46 | $38.93 | $38.99 | 2.84M |
| 12/29/2025 | $39.22 | $39.34 | $39.02 | $39.08 | 1.66M |
| 12/26/2025 | $39.41 | $39.43 | $39.15 | $39.22 | 1.36M |
| 12/24/2025 | $39.39 | $39.50 | $39.24 | $39.25 | 1.09M |
| 12/23/2025 | $38.84 | $39.50 | $38.63 | $39.39 | 2.26M |
| 12/22/2025 | $38.51 | $38.88 | $38.44 | $38.86 | 2.22M |
| 12/19/2025 | $38.34 | $38.81 | $38.20 | $38.60 | 5.27M |
| 12/18/2025 | $38.31 | $38.69 | $38.28 | $38.43 | 5.36M |
| 12/17/2025 | $38.38 | $38.90 | $38.30 | $38.31 | 2.27M |
| 12/16/2025 | $38.52 | $38.67 | $37.83 | $38.38 | 7.73M |
| 12/15/2025 | $38.39 | $38.58 | $38.00 | $38.53 | 6.70M |
| 12/12/2025 | $38.92 | $38.93 | $37.98 | $38.39 | 6.35M |
| 12/11/2025 | $38.30 | $38.81 | $37.94 | $38.81 | 4.09M |
| 12/10/2025 | $38.25 | $38.44 | $37.88 | $38.26 | 3.36M |
| 12/9/2025 | $38.79 | $39.11 | $38.07 | $38.09 | 5.26M |
| 12/8/2025 | $39.78 | $39.78 | $38.60 | $38.67 | 4.34M |
| 12/5/2025 | $39.15 | $39.88 | $38.97 | $39.73 | 10.24M |
| 12/4/2025 | $39.50 | $39.64 | $38.98 | $39.15 | 4.40M |
| 12/3/2025 | $39.45 | $40.06 | $39.33 | $39.60 | 3.11M |
| 12/2/2025 | $40.04 | $40.21 | $39.49 | $39.53 | 4.75M |
| 12/1/2025 | $40.13 | $40.50 | $39.60 | $39.90 | 3.91M |
| 11/28/2025 | $39.99 | $40.07 | $39.65 | $40.02 | 1.62M |
| 11/26/2025 | $39.72 | $39.87 | $39.24 | $39.84 | 2.52M |
| 11/25/2025 | $39.68 | $40.00 | $39.27 | $39.54 | 7.17M |
| 11/24/2025 | $38.84 | $39.83 | $37.31 | $39.75 | 8.18M |
| 11/21/2025 | $38.57 | $39.13 | $38.31 | $38.92 | 3.16M |
| 11/20/2025 | $38.71 | $38.85 | $38.08 | $38.39 | 2.80M |
| 11/19/2025 | $39.53 | $39.69 | $37.77 | $38.65 | 3.80M |
| 11/18/2025 | $39.04 | $39.51 | $38.99 | $39.46 | 2.42M |
| 11/17/2025 | $39.09 | $39.49 | $38.97 | $39.16 | 2.59M |
| 11/14/2025 | $39.42 | $39.65 | $38.82 | $39.16 | 2.57M |
| 11/13/2025 | $39.50 | $40.01 | $39.38 | $39.73 | 5.13M |
| 11/12/2025 | $39.03 | $40.00 | $38.92 | $39.59 | 4.08M |
| 11/11/2025 | $38.39 | $39.28 | $38.39 | $38.96 | 3.52M |
| 11/10/2025 | $38.72 | $39.40 | $38.51 | $38.54 | 5.95M |
| 11/7/2025 | $38.63 | $40.10 | $38.39 | $38.56 | 9.33M |
| 11/6/2025 | $40.68 | $41.24 | $40.02 | $40.78 | 5.78M |
| 11/5/2025 | $36.60 | $41.00 | $36.03 | $40.42 | 9.46M |
| 11/4/2025 | $37.06 | $38.09 | $36.76 | $37.84 | 4.75M |
| 11/3/2025 | $37.52 | $37.72 | $37.13 | $37.30 | 3.70M |
| 10/31/2025 | $36.83 | $37.62 | $36.67 | $37.54 | 3.77M |
| 10/30/2025 | $36.67 | $37.21 | $36.45 | $36.94 | 1.82M |
| 10/29/2025 | $36.41 | $36.98 | $36.23 | $36.67 | 2.27M |
| 10/28/2025 | $37.10 | $37.17 | $35.92 | $36.41 | 2.81M |
| 10/27/2025 | $37.26 | $37.40 | $37.05 | $37.26 | 2.50M |
| 10/24/2025 | $36.85 | $37.40 | $36.85 | $37.26 | 1.75M |
| 10/23/2025 | $36.92 | $37.16 | $36.69 | $36.85 | 2.01M |
| 10/22/2025 | $37.56 | $37.69 | $36.81 | $36.84 | 1.90M |
| 10/21/2025 | $36.50 | $37.52 | $36.50 | $37.48 | 2.33M |
| 10/20/2025 | $36.92 | $36.92 | $36.11 | $36.63 | 2.17M |