Want to see RPRX full AI Analyst Report?
Royalty Pharma (RPRX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 67.00 | 67.71 | 66.40 | 67.18 | 67.18 | +1.90% | 4,661,258 | 1.55 |
| Oct 29, 2026 | 65.34 | 66.29 | 64.93 | 65.93 | 65.93 | +1.71% | 2,450,408 | 0.81 |
| Oct 28, 2026 | 64.82 | 65.34 | 63.49 | 64.82 | 64.82 | -0.70% | 2,414,399 | 0.80 |
| Oct 27, 2026 | 64.71 | 65.51 | 64.45 | 65.28 | 65.28 | +0.80% | 2,701,852 | 0.90 |
| Oct 26, 2026 | 64.14 | 65.35 | 64.06 | 64.76 | 64.76 | +1.41% | 4,108,043 | 1.37 |
| Oct 23, 2026 | 63.50 | 63.97 | 63.01 | 63.86 | 63.86 | +0.17% | 4,015,525 | 1.35 |
| Oct 22, 2026 | 62.34 | 63.84 | 62.34 | 63.75 | 63.75 | +2.57% | 2,808,458 | 0.95 |
| Oct 21, 2026 | 62.10 | 62.90 | 62.00 | 62.15 | 62.15 | -0.16% | 2,742,110 | 0.93 |
| Oct 20, 2026 | 60.92 | 62.42 | 60.78 | 62.25 | 62.25 | +3.29% | 2,493,205 | 0.85 |
| Oct 19, 2026 | 60.54 | 61.12 | 60.04 | 60.27 | 60.27 | -1.13% | 2,813,221 | 0.96 |
| Oct 16, 2026 | 59.89 | 61.31 | 59.72 | 60.96 | 60.96 | +2.25% | 5,786,287 | 1.99 |
| Oct 15, 2026 | 59.75 | 60.41 | 59.50 | 59.62 | 59.62 | +1.07% | 3,407,113 | 1.17 |
| Oct 14, 2026 | 56.93 | 59.08 | 56.78 | 58.99 | 58.99 | +4.28% | 2,828,242 | 0.98 |
| Oct 13, 2026 | 57.70 | 57.97 | 56.42 | 56.57 | 56.57 | -2.09% | 3,582,477 | 1.24 |
| Oct 12, 2026 | 57.04 | 57.92 | 56.85 | 57.78 | 57.78 | +1.49% | 2,465,336 | 0.85 |
| Oct 09, 2026 | 56.03 | 57.08 | 55.72 | 56.93 | 56.93 | +1.28% | 2,881,985 | 1.00 |
| Oct 08, 2026 | 56.57 | 56.71 | 55.13 | 56.21 | 56.21 | -0.97% | 2,847,237 | 0.99 |
| Oct 07, 2026 | 56.61 | 57.16 | 56.41 | 56.76 | 56.76 | +0.57% | 3,671,203 | 1.28 |
| Oct 06, 2026 | 56.66 | 57.13 | 56.04 | 56.44 | 56.44 | -0.39% | 2,434,244 | 0.85 |
| Oct 05, 2026 | 57.10 | 57.25 | 56.01 | 56.66 | 56.66 | -0.87% | 3,958,011 | 1.38 |
| Oct 02, 2026 | 57.64 | 57.91 | 56.96 | 57.16 | 57.16 | -0.82% | 2,229,485 | 0.78 |
| Oct 01, 2026 | 58.36 | 58.40 | 57.22 | 57.63 | 57.63 | -1.25% | 3,245,220 | 1.13 |
| Sep 30, 2026 | 58.07 | 58.64 | 57.70 | 58.36 | 58.36 | +0.24% | 3,653,749 | 1.30 |
| Sep 29, 2026 | 58.19 | 58.48 | 57.51 | 58.22 | 58.22 | -0.26% | 2,885,297 | 1.02 |
| Sep 28, 2026 | 57.88 | 58.77 | 57.63 | 58.37 | 58.37 | +0.27% | 1,862,791 | 0.66 |
| Sep 25, 2026 | 58.50 | 58.50 | 57.68 | 58.21 | 58.21 | -0.14% | 1,869,507 | 0.66 |
| Sep 24, 2026 | 57.69 | 58.87 | 57.66 | 58.29 | 58.29 | +1.11% | 2,019,405 | 0.71 |
| Sep 23, 2026 | 58.52 | 59.02 | 57.63 | 57.65 | 57.65 | -1.49% | 2,804,337 | 0.96 |
| Sep 22, 2026 | 58.27 | 59.03 | 57.86 | 58.52 | 58.52 | +0.14% | 2,691,703 | 0.93 |
| Sep 21, 2026 | 58.56 | 59.07 | 57.82 | 58.44 | 58.44 | +0.05% | 3,231,940 | 1.10 |
| Sep 18, 2026 | 58.63 | 58.96 | 57.97 | 58.41 | 58.41 | -0.88% | 7,104,694 | 2.46 |
| Sep 17, 2026 | 58.81 | 59.18 | 58.46 | 58.93 | 58.93 | +0.79% | 2,062,512 | 0.71 |
| Sep 16, 2026 | 59.00 | 59.17 | 58.27 | 58.47 | 58.47 | +0.00% | 2,157,608 | 0.75 |
| Sep 15, 2026 | 59.00 | 59.20 | 57.91 | 58.47 | 58.47 | -0.98% | 2,749,632 | 0.92 |
| Sep 14, 2026 | 58.66 | 59.55 | 57.75 | 59.05 | 59.05 | +0.75% | 2,967,193 | 0.99 |
| Sep 11, 2026 | 58.95 | 59.54 | 58.35 | 58.61 | 58.61 | -0.24% | 2,596,056 | 0.87 |
| Sep 10, 2026 | 60.45 | 60.71 | 58.64 | 58.75 | 58.75 | -3.04% | 3,324,570 | 1.12 |
| Sep 09, 2026 | 60.60 | 60.80 | 59.31 | 60.59 | 60.59 | +0.00% | 4,344,502 | 1.47 |
| Sep 08, 2026 | 59.21 | 60.86 | 58.63 | 60.59 | 60.59 | -5.27% | 8,631,634 | 3.02 |
| Sep 07, 2026 | 63.55 | 64.38 | 63.43 | 63.96 | 63.96 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 63.55 | 64.38 | 63.43 | 63.96 | 63.96 | +0.13% | 3,402,567 | 1.17 |
| Sep 03, 2026 | 63.57 | 63.94 | 62.50 | 63.88 | 63.88 | +1.22% | 2,761,452 | 0.95 |
| Sep 02, 2026 | 62.66 | 63.29 | 62.03 | 63.11 | 63.11 | +1.27% | 3,143,774 | 1.06 |
| Sep 01, 2026 | 61.82 | 62.58 | 61.61 | 62.32 | 62.32 | +1.48% | 2,629,278 | 0.88 |
| Aug 31, 2026 | 60.81 | 61.68 | 60.39 | 61.41 | 61.41 | +0.92% | 3,895,209 | 1.30 |
| Aug 28, 2026 | 61.92 | 62.01 | 60.66 | 60.85 | 60.85 | -1.73% | 1,701,074 | 0.56 |
| Aug 27, 2026 | 61.42 | 62.35 | 61.01 | 61.92 | 61.92 | +0.19% | 2,094,005 | 0.68 |
| Aug 26, 2026 | 62.04 | 62.28 | 61.49 | 61.80 | 61.80 | -0.43% | 1,478,067 | 0.44 |
| Aug 25, 2026 | 61.33 | 62.46 | 60.87 | 62.07 | 62.07 | +1.21% | 1,694,049 | 0.51 |
| Aug 24, 2026 | 61.19 | 61.54 | 60.80 | 61.33 | 61.33 | +0.03% | 2,357,873 | 0.70 |