5 DAY PERFORMANCE
+0.94%
1 MONTH PERFORMANCE
+7.76%
3 MONTH PERFORMANCE
+16.91%
6 MONTH PERFORMANCE
+40.75%
YEAR-TO-DATE PERFORMANCE
+42.57%
1 YEAR PERFORMANCE
+41.68%
Royalty Pharma plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $36.14 | $36.37 (0.64%) | $36.43 | $35.96 | 1.20 M | $15.76 B |
| 07/02/2025 | $35.82 | $36.19 (1.03%) | $36.24 | $35.77 | 3.86 M | $15.69 B |
| 07/01/2025 | $36.02 | $35.88 (-0.39%) | $36.33 | $35.62 | 4.70 M | $15.55 B |
| 06/30/2025 | $35.87 | $36.03 (0.45%) | $36.22 | $35.60 | 3.66 M | $15.62 B |
| 06/27/2025 | $35.74 | $35.87 (0.36%) | $35.93 | $35.29 | 3.74 M | $15.55 B |
| 06/26/2025 | $36.08 | $35.27 (-2.25%) | $36.14 | $35.01 | 3.66 M | $15.29 B |
| 06/25/2025 | $35.87 | $35.91 (0.11%) | $36.04 | $35.65 | 2.53 M | $15.57 B |
| 06/24/2025 | $35.50 | $36.14 (1.8%) | $36.32 | $35.42 | 8.05 M | $15.66 B |
| 06/23/2025 | $34.86 | $35.40 (1.55%) | $35.46 | $34.85 | 3.36 M | $15.34 B |
| 06/20/2025 | $34.86 | $34.86 (0%) | $34.89 | $34.39 | 5.35 M | $15.11 B |
| 06/18/2025 | $34.60 | $34.91 (0.9%) | $34.99 | $34.42 | 3.96 M | $15.13 B |
| 06/17/2025 | $35.00 | $34.56 (-1.26%) | $35.14 | $34.44 | 5.92 M | $14.98 B |
| 06/16/2025 | $34.92 | $35.10 (0.52%) | $35.15 | $34.59 | 3.62 M | $15.21 B |
| 06/13/2025 | $35.09 | $34.84 (-0.71%) | $35.38 | $34.72 | 3.53 M | $15.10 B |
| 06/12/2025 | $34.14 | $35.27 (3.31%) | $35.37 | $34.14 | 8.95 M | $15.29 B |
| 06/11/2025 | $33.59 | $34.05 (1.37%) | $34.18 | $33.59 | 7.09 M | $14.76 B |
| 06/10/2025 | $33.40 | $33.58 (0.54%) | $34.03 | $33.40 | 6.78 M | $14.56 B |
| 06/09/2025 | $33.77 | $33.39 (-1.13%) | $33.86 | $33.37 | 2.83 M | $14.47 B |
| 06/06/2025 | $33.71 | $33.78 (0.21%) | $33.97 | $33.61 | 2.74 M | $14.64 B |
| 06/05/2025 | $33.70 | $33.75 (0.15%) | $33.77 | $33.39 | 2.65 M | $14.63 B |
| 06/04/2025 | $33.34 | $33.44 (0.3%) | $33.72 | $33.25 | 2.53 M | $14.49 B |
| 06/03/2025 | $33.13 | $33.29 (0.48%) | $33.54 | $32.85 | 3.41 M | $14.43 B |
| 06/02/2025 | $33.00 | $33.26 (0.79%) | $33.27 | $32.65 | 4.17 M | $14.42 B |
| 05/30/2025 | $32.64 | $32.88 (0.74%) | $33.11 | $32.29 | 22.18 M | $14.25 B |
| 05/29/2025 | $32.59 | $32.64 (0.15%) | $32.77 | $32.42 | 2.38 M | $14.15 B |
| 05/28/2025 | $32.67 | $32.63 (-0.12%) | $32.82 | $32.57 | 2.94 M | $14.14 B |
| 05/27/2025 | $32.64 | $32.69 (0.15%) | $32.81 | $32.21 | 2.68 M | $14.17 B |
| 05/23/2025 | $32.16 | $32.45 (0.9%) | $32.60 | $32.15 | 2.51 M | $14.07 B |
| 05/22/2025 | $32.83 | $32.31 (-1.58%) | $32.93 | $32.20 | 3.36 M | $14.00 B |
| 05/21/2025 | $33.15 | $32.83 (-0.97%) | $33.33 | $32.81 | 4.18 M | $14.23 B |
| 05/20/2025 | $33.68 | $33.09 (-1.75%) | $33.80 | $32.57 | 7.45 M | $14.34 B |
| 05/19/2025 | $34.09 | $34.25 (0.47%) | $34.32 | $33.80 | 25.61 M | $14.85 B |
| 05/16/2025 | $33.08 | $34.02 (2.84%) | $34.20 | $33.06 | 4.93 M | $14.75 B |
| 05/15/2025 | $32.50 | $33.12 (1.91%) | $33.13 | $32.23 | 3.33 M | $14.36 B |
| 05/14/2025 | $32.87 | $32.29 (-1.76%) | $33.11 | $32.18 | 3.58 M | $14.00 B |
| 05/13/2025 | $33.09 | $32.82 (-0.82%) | $33.09 | $32.55 | 4.36 M | $14.23 B |
| 05/12/2025 | $32.65 | $33.35 (2.14%) | $33.60 | $32.55 | 5.53 M | $14.46 B |
| 05/09/2025 | $33.22 | $33.15 (-0.21%) | $33.72 | $33.03 | 4.35 M | $14.37 B |
| 05/08/2025 | $32.62 | $33.10 (1.47%) | $34.11 | $32.37 | 9.01 M | $14.35 B |
| 05/07/2025 | $32.25 | $32.75 (1.55%) | $32.83 | $32.21 | 6.09 M | $14.66 B |
| 05/06/2025 | $32.86 | $32.11 (-2.28%) | $33.04 | $31.97 | 4.69 M | $14.37 B |
| 05/05/2025 | $32.95 | $33.00 (0.15%) | $33.04 | $32.54 | 3.92 M | $14.77 B |
| 05/02/2025 | $32.82 | $32.89 (0.21%) | $32.97 | $32.45 | 3.14 M | $14.72 B |
| 05/01/2025 | $32.66 | $32.48 (-0.55%) | $32.69 | $32.08 | 2.61 M | $14.54 B |
| 04/30/2025 | $32.92 | $32.82 (-0.3%) | $33.00 | $32.39 | 4.55 M | $14.69 B |
| 04/29/2025 | $32.49 | $32.71 (0.68%) | $32.91 | $32.34 | 2.61 M | $14.64 B |
| 04/28/2025 | $32.37 | $32.54 (0.53%) | $32.67 | $32.23 | 3.26 M | $14.57 B |
| 04/25/2025 | $31.99 | $32.20 (0.66%) | $32.30 | $31.84 | 3.44 M | $14.41 B |
| 04/24/2025 | $31.86 | $32.03 (0.53%) | $32.13 | $31.58 | 2.97 M | $14.34 B |
| 04/23/2025 | $32.41 | $31.69 (-2.22%) | $32.48 | $31.67 | 4.19 M | $14.19 B |
| 04/22/2025 | $32.57 | $32.19 (-1.17%) | $32.73 | $31.97 | 2.56 M | $14.41 B |
| 04/21/2025 | $32.66 | $32.19 (-1.44%) | $32.70 | $32.02 | 2.07 M | $14.41 B |
| 04/17/2025 | $32.09 | $32.60 (1.59%) | $32.67 | $32.09 | 2.54 M | $14.59 B |
| 04/16/2025 | $32.56 | $32.19 (-1.14%) | $32.61 | $32.02 | 3.06 M | $14.41 B |
| 04/15/2025 | $32.34 | $32.45 (0.34%) | $32.51 | $32.05 | 2.99 M | $14.53 B |
| 04/14/2025 | $32.22 | $32.29 (0.22%) | $32.32 | $31.77 | 3.06 M | $14.45 B |
| 04/11/2025 | $31.44 | $31.95 (1.62%) | $32.01 | $30.96 | 5.90 M | $14.30 B |
| 04/10/2025 | $31.97 | $31.21 (-2.38%) | $31.97 | $30.31 | 6.60 M | $13.97 B |
| 04/09/2025 | $30.15 | $32.27 (7.03%) | $32.31 | $30.04 | 7.30 M | $14.44 B |
| 04/08/2025 | $31.03 | $30.85 (-0.58%) | $31.60 | $30.53 | 6.16 M | $13.81 B |
| 04/07/2025 | $29.80 | $31.03 (4.13%) | $31.14 | $29.66 | 5.74 M | $13.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
