-
5 DAY PERFORMANCE
+2.76% -
1 MONTH PERFORMANCE
-3.51% -
3 MONTH PERFORMANCE
-4.76% -
6 MONTH PERFORMANCE
-3.37% -
YEAR-TO-DATE PERFORMANCE
-5.98% -
1 YEAR PERFORMANCE
-2.83%
Royalty Pharma plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $26.38 | $26.43 (0.19%) | $26.63 | $26.33 | 2.46 M | $11.83 B |
| 11/21/2024 | $26.26 | $26.40 (0.53%) | $26.67 | $26.23 | 4.33 M | $11.82 B |
| 11/20/2024 | $26.09 | $26.22 (0.5%) | $26.29 | $25.80 | 2.01 M | $11.74 B |
| 11/19/2024 | $25.63 | $26.01 (1.48%) | $26.03 | $25.47 | 7.30 M | $11.64 B |
| 11/18/2024 | $25.76 | $25.80 (0.16%) | $25.94 | $25.51 | 4.72 M | $11.55 B |
| 11/15/2024 | $25.23 | $25.70 (1.86%) | $25.88 | $25.10 | 3.85 M | $11.50 B |
| 11/14/2024 | $25.90 | $25.58 (-1.24%) | $25.96 | $25.37 | 3.03 M | $11.45 B |
| 11/13/2024 | $26.00 | $25.85 (-0.58%) | $26.20 | $25.80 | 2.53 M | $11.57 B |
| 11/12/2024 | $26.25 | $26.00 (-0.95%) | $26.41 | $25.83 | 3.15 M | $11.64 B |
| 11/11/2024 | $26.30 | $26.36 (0.23%) | $26.60 | $26.12 | 2.78 M | $11.80 B |
| 11/08/2024 | $26.61 | $26.21 (-1.5%) | $26.80 | $26.08 | 5.98 M | $11.73 B |
| 11/07/2024 | $27.01 | $26.52 (-1.81%) | $27.03 | $26.30 | 2.58 M | $11.87 B |
| 11/06/2024 | $28.13 | $26.64 (-5.3%) | $28.36 | $26.56 | 4.60 M | $11.92 B |
| 11/05/2024 | $27.12 | $27.54 (1.55%) | $27.57 | $26.95 | 1.82 M | $12.33 B |
| 11/04/2024 | $27.52 | $27.20 (-1.16%) | $27.59 | $27.16 | 1.60 M | $12.18 B |
| 11/01/2024 | $27.00 | $27.10 (0.37%) | $27.27 | $26.99 | 1.81 M | $12.22 B |
| 10/31/2024 | $27.08 | $27.00 (-0.3%) | $27.26 | $26.96 | 1.90 M | $12.18 B |
| 10/30/2024 | $27.07 | $27.19 (0.44%) | $27.37 | $26.94 | 2.52 M | $12.26 B |
| 10/29/2024 | $27.13 | $27.15 (0.07%) | $27.33 | $27.08 | 1.83 M | $12.25 B |
| 10/28/2024 | $27.10 | $27.26 (0.59%) | $27.28 | $27.02 | 1.99 M | $12.29 B |
| 10/25/2024 | $27.35 | $26.95 (-1.46%) | $27.38 | $26.94 | 1.63 M | $12.15 B |
| 10/24/2024 | $27.24 | $27.28 (0.15%) | $27.45 | $27.19 | 1.59 M | $12.30 B |
| 10/23/2024 | $27.27 | $27.36 (0.33%) | $27.49 | $27.19 | 1.45 M | $12.34 B |
| 10/22/2024 | $27.60 | $27.37 (-0.83%) | $27.70 | $27.32 | 2.38 M | $12.34 B |
| 10/21/2024 | $27.95 | $27.75 (-0.72%) | $28.00 | $27.64 | 1.69 M | $12.52 B |
| 10/18/2024 | $28.12 | $27.98 (-0.5%) | $28.27 | $27.81 | 1.18 M | $12.62 B |
| 10/17/2024 | $28.14 | $28.05 (-0.32%) | $28.20 | $27.80 | 1.85 M | $12.65 B |
| 10/16/2024 | $27.80 | $28.22 (1.51%) | $28.35 | $27.78 | 2.18 M | $12.73 B |
| 10/15/2024 | $27.75 | $27.84 (0.32%) | $28.38 | $27.72 | 1.82 M | $12.56 B |
| 10/14/2024 | $27.94 | $27.87 (-0.25%) | $28.05 | $27.71 | 1.31 M | $12.57 B |
| 10/11/2024 | $27.50 | $28.02 (1.89%) | $28.09 | $27.50 | 2.72 M | $12.64 B |
| 10/10/2024 | $27.63 | $27.49 (-0.51%) | $27.80 | $27.29 | 2.83 M | $12.40 B |
| 10/09/2024 | $27.36 | $27.58 (0.8%) | $27.74 | $27.28 | 2.27 M | $12.44 B |
| 10/08/2024 | $27.60 | $27.36 (-0.87%) | $27.68 | $27.32 | 1.59 M | $12.34 B |
| 10/07/2024 | $27.73 | $27.57 (-0.58%) | $27.87 | $27.53 | 1.44 M | $12.43 B |
| 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 |