-
5 DAY PERFORMANCE
-1.91% -
1 MONTH PERFORMANCE
-4.54% -
3 MONTH PERFORMANCE
+8.10% -
6 MONTH PERFORMANCE
-4.93% -
YEAR-TO-DATE PERFORMANCE
-1.21% -
1 YEAR PERFORMANCE
+4.36%
Royalty Pharma plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $27.63 | $27.75 (0.43%) | $27.93 | $27.62 | 1.56 M | $12.52 B |
| 10/03/2024 | $28.12 | $27.75 (-1.32%) | $28.16 | $27.70 | 1.33 M | $12.52 B |
| 10/02/2024 | $28.23 | $28.24 (0.04%) | $28.31 | $28.05 | 1.39 M | $12.74 B |
| 10/01/2024 | $28.32 | $28.38 (0.21%) | $28.55 | $28.20 | 1.67 M | $12.80 B |
| 09/30/2024 | $28.25 | $28.29 (0.14%) | $28.36 | $28.06 | 1.24 M | $12.76 B |
| 09/27/2024 | $28.26 | $28.21 (-0.18%) | $28.50 | $28.19 | 1.61 M | $12.72 B |
| 09/26/2024 | $27.62 | $28.19 (2.06%) | $28.22 | $27.56 | 2.00 M | $12.71 B |
| 09/25/2024 | $27.72 | $27.65 (-0.25%) | $27.87 | $27.58 | 1.69 M | $12.47 B |
| 09/24/2024 | $27.71 | $27.71 (0%) | $27.98 | $27.66 | 1.49 M | $12.50 B |
| 09/23/2024 | $27.54 | $27.71 (0.62%) | $27.84 | $27.45 | 2.09 M | $12.50 B |
| 09/20/2024 | $28.17 | $27.54 (-2.24%) | $28.17 | $27.52 | 5.80 M | $12.42 B |
| 09/19/2024 | $28.34 | $27.99 (-1.24%) | $28.38 | $27.98 | 1.78 M | $12.62 B |
| 09/18/2024 | $28.17 | $28.21 (0.14%) | $28.46 | $28.14 | 1.21 M | $12.72 B |
| 09/17/2024 | $28.26 | $28.24 (-0.07%) | $28.48 | $28.17 | 1.56 M | $12.74 B |
| 09/16/2024 | $27.86 | $28.26 (1.44%) | $28.36 | $27.86 | 1.56 M | $12.75 B |
| 09/13/2024 | $27.58 | $27.72 (0.51%) | $27.81 | $27.58 | 2.00 M | $12.50 B |
| 09/12/2024 | $27.85 | $27.55 (-1.08%) | $28.17 | $27.48 | 2.14 M | $12.43 B |
| 09/11/2024 | $28.04 | $27.78 (-0.93%) | $28.04 | $27.63 | 2.60 M | $12.53 B |
| 09/10/2024 | $28.13 | $28.06 (-0.25%) | $28.26 | $27.80 | 2.58 M | $12.66 B |
| 09/09/2024 | $28.78 | $28.11 (-2.33%) | $28.78 | $28.05 | 3.62 M | $12.68 B |
| 09/06/2024 | $29.03 | $28.70 (-1.14%) | $29.12 | $28.61 | 2.74 M | $12.94 B |
| 09/05/2024 | $29.35 | $29.07 (-0.95%) | $29.36 | $29.05 | 2.04 M | $13.11 B |
| 09/04/2024 | $28.90 | $29.27 (1.28%) | $29.34 | $28.85 | 1.91 M | $13.20 B |
| 09/03/2024 | $29.00 | $28.88 (-0.41%) | $29.29 | $28.83 | 1.85 M | $13.03 B |
| 08/30/2024 | $29.15 | $29.03 (-0.41%) | $29.37 | $28.86 | 2.94 M | $13.09 B |
| 08/29/2024 | $28.85 | $29.13 (0.97%) | $29.21 | $28.62 | 1.26 M | $13.14 B |
| 08/28/2024 | $28.51 | $28.81 (1.05%) | $28.89 | $28.43 | 1.27 M | $12.99 B |
| 08/27/2024 | $28.42 | $28.52 (0.35%) | $28.56 | $28.22 | 1.37 M | $12.86 B |
| 08/26/2024 | $28.30 | $28.41 (0.39%) | $28.67 | $28.21 | 1.57 M | $12.81 B |
| 08/23/2024 | $27.82 | $28.19 (1.33%) | $28.42 | $27.82 | 2.85 M | $12.71 B |
| 08/22/2024 | $27.70 | $27.73 (0.11%) | $27.98 | $27.65 | 4.11 M | $12.51 B |
| 08/21/2024 | $27.39 | $27.60 (0.77%) | $27.70 | $27.30 | 3.93 M | $12.45 B |
| 08/20/2024 | $27.55 | $27.26 (-1.05%) | $27.55 | $27.23 | 2.13 M | $12.29 B |
| 08/19/2024 | $27.29 | $27.49 (0.73%) | $27.58 | $27.28 | 1.32 M | $12.40 B |
| 08/16/2024 | $27.20 | $27.17 (-0.11%) | $28.00 | $26.97 | 1.96 M | $12.25 B |
| 08/15/2024 | $26.66 | $27.41 (2.81%) | $27.49 | $26.66 | 2.92 M | $12.36 B |
| 08/14/2024 | $26.81 | $26.65 (-0.6%) | $26.99 | $26.50 | 1.62 M | $12.02 B |
| 08/13/2024 | $26.51 | $26.86 (1.32%) | $27.11 | $26.41 | 4.49 M | $12.11 B |
| 08/12/2024 | $26.38 | $26.44 (0.23%) | $26.70 | $26.25 | 4.20 M | $11.92 B |
| 08/09/2024 | $26.32 | $26.26 (-0.23%) | $26.75 | $25.93 | 5.60 M | $11.84 B |
| 08/08/2024 | $27.63 | $26.15 (-5.36%) | $27.63 | $25.71 | 5.11 M | $11.79 B |
| 08/07/2024 | $27.32 | $27.25 (-0.26%) | $27.57 | $27.12 | 4.36 M | $12.29 B |
| 08/06/2024 | $27.29 | $27.10 (-0.7%) | $27.78 | $27.04 | 3.57 M | $12.22 B |
| 08/05/2024 | $27.57 | $27.46 (-0.4%) | $27.96 | $27.42 | 2.51 M | $12.39 B |
| 08/02/2024 | $28.45 | $28.53 (0.28%) | $28.57 | $27.91 | 3.28 M | $12.80 B |
| 08/01/2024 | $28.33 | $28.49 (0.56%) | $28.62 | $28.10 | 3.95 M | $12.78 B |
| 07/31/2024 | $28.54 | $28.17 (-1.3%) | $28.57 | $28.00 | 3.81 M | $12.64 B |
| 07/30/2024 | $28.89 | $28.54 (-1.21%) | $28.90 | $28.42 | 4.02 M | $12.80 B |
| 07/29/2024 | $28.79 | $28.70 (-0.31%) | $28.88 | $28.62 | 2.39 M | $12.88 B |
| 07/26/2024 | $28.79 | $28.79 (0%) | $29.07 | $28.69 | 2.50 M | $12.92 B |
| 07/25/2024 | $28.63 | $28.68 (0.17%) | $29.19 | $28.49 | 2.18 M | $12.87 B |
| 07/24/2024 | $28.46 | $28.67 (0.74%) | $28.74 | $28.37 | 1.44 M | $12.86 B |
| 07/23/2024 | $28.63 | $28.49 (-0.49%) | $28.82 | $28.43 | 1.12 M | $12.78 B |
| 07/22/2024 | $28.27 | $28.47 (0.71%) | $28.51 | $28.04 | 1.23 M | $12.77 B |
| 07/19/2024 | $28.23 | $28.14 (-0.32%) | $28.48 | $28.05 | 2.51 M | $12.62 B |
| 07/18/2024 | $28.00 | $28.33 (1.18%) | $28.73 | $27.88 | 2.74 M | $12.71 B |
| 07/17/2024 | $27.67 | $28.10 (1.55%) | $28.13 | $27.57 | 2.15 M | $12.61 B |
| 07/16/2024 | $26.62 | $27.69 (4.02%) | $27.72 | $26.58 | 2.87 M | $12.42 B |
| 07/15/2024 | $26.82 | $26.65 (-0.63%) | $26.87 | $26.58 | 1.86 M | $11.96 B |
| 07/12/2024 | $27.00 | $26.77 (-0.85%) | $27.04 | $26.70 | 1.96 M | $12.01 B |
| 07/11/2024 | $25.96 | $26.73 (2.97%) | $26.84 | $25.94 | 2.91 M | $11.99 B |
| 07/10/2024 | $25.62 | $25.73 (0.43%) | $25.75 | $25.46 | 2.25 M | $11.54 B |
| 07/09/2024 | $25.62 | $25.63 (0.04%) | $25.68 | $25.20 | 1.85 M | $11.50 B |
| 07/08/2024 | $25.76 | $25.71 (-0.19%) | $25.78 | $25.43 | 2.24 M | $11.53 B |
| 07/05/2024 | $25.84 | $25.67 (-0.66%) | $25.86 | $25.43 | 5.30 M | $11.52 B |