5 DAY PERFORMANCE
+1.93%
1 MONTH PERFORMANCE
+5.29%
3 MONTH PERFORMANCE
+3.93%
6 MONTH PERFORMANCE
+21.11%
YEAR-TO-DATE PERFORMANCE
+28.66%
1 YEAR PERFORMANCE
+16.92%
Royalty Pharma plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $32.92 | $32.82 (-0.3%) | $33.00 | $32.39 | 4.52 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 |
| 04/04/2025 | $31.30 | $31.11 (-0.61%) | $31.70 | $30.45 | 7.27 M | $13.93 B |
| 04/03/2025 | $31.05 | $31.79 (2.38%) | $31.85 | $30.99 | 5.75 M | $14.23 B |
| 04/02/2025 | $31.06 | $31.28 (0.71%) | $31.36 | $30.82 | 4.64 M | $14.00 B |
| 04/01/2025 | $31.25 | $31.17 (-0.26%) | $31.51 | $30.99 | 4.70 M | $13.95 B |
| 03/31/2025 | $30.89 | $31.13 (0.78%) | $31.31 | $30.64 | 7.63 M | $13.93 B |
| 03/28/2025 | $31.74 | $31.37 (-1.17%) | $31.80 | $31.00 | 4.08 M | $14.04 B |
| 03/27/2025 | $31.87 | $31.65 (-0.69%) | $32.25 | $31.24 | 7.56 M | $14.17 B |
| 03/26/2025 | $33.49 | $31.56 (-5.76%) | $34.00 | $31.38 | 10.88 M | $14.13 B |
| 03/25/2025 | $33.85 | $33.76 (-0.27%) | $34.14 | $33.50 | 5.12 M | $15.11 B |
| 03/24/2025 | $33.60 | $33.75 (0.45%) | $33.99 | $33.60 | 2.35 M | $15.11 B |
| 03/21/2025 | $33.30 | $33.70 (1.2%) | $33.84 | $33.25 | 7.07 M | $15.09 B |
| 03/20/2025 | $33.44 | $33.50 (0.18%) | $33.51 | $33.15 | 2.65 M | $15.00 B |
| 03/19/2025 | $33.33 | $33.41 (0.24%) | $33.50 | $33.15 | 2.46 M | $14.96 B |
| 03/18/2025 | $33.06 | $33.41 (1.06%) | $33.60 | $33.00 | 2.71 M | $14.96 B |
| 03/17/2025 | $32.82 | $33.02 (0.61%) | $33.27 | $32.73 | 2.29 M | $14.78 B |
| 03/14/2025 | $32.57 | $32.77 (0.61%) | $32.96 | $32.26 | 2.54 M | $14.67 B |
| 03/13/2025 | $32.85 | $32.68 (-0.52%) | $33.13 | $32.60 | 3.10 M | $14.63 B |
| 03/12/2025 | $32.31 | $32.85 (1.67%) | $32.92 | $32.00 | 3.45 M | $14.70 B |
| 03/11/2025 | $32.77 | $32.46 (-0.95%) | $32.77 | $32.20 | 4.37 M | $14.53 B |
| 03/10/2025 | $32.94 | $32.75 (-0.58%) | $33.19 | $32.53 | 5.29 M | $14.66 B |
| 03/07/2025 | $33.28 | $33.01 (-0.81%) | $33.72 | $32.90 | 5.41 M | $14.78 B |
| 03/06/2025 | $33.75 | $33.28 (-1.39%) | $33.79 | $33.10 | 2.37 M | $14.90 B |
| 03/05/2025 | $33.11 | $33.77 (1.99%) | $33.79 | $33.06 | 5.88 M | $15.12 B |
| 03/04/2025 | $33.85 | $33.32 (-1.57%) | $34.06 | $33.29 | 3.02 M | $14.91 B |
| 03/03/2025 | $33.76 | $33.86 (0.3%) | $34.10 | $33.69 | 2.80 M | $15.16 B |
| 02/28/2025 | $33.56 | $33.64 (0.24%) | $33.73 | $33.38 | 4.46 M | $15.06 B |
| 02/27/2025 | $33.06 | $33.37 (0.94%) | $33.62 | $32.92 | 4.06 M | $14.94 B |
| 02/26/2025 | $33.53 | $33.38 (-0.45%) | $33.87 | $33.29 | 3.60 M | $14.94 B |
| 02/25/2025 | $33.77 | $33.69 (-0.24%) | $34.12 | $33.50 | 5.29 M | $15.08 B |
| 02/24/2025 | $33.47 | $33.80 (0.99%) | $34.20 | $33.17 | 8.58 M | $15.13 B |
| 02/21/2025 | $33.29 | $33.42 (0.39%) | $33.67 | $33.06 | 4.62 M | $14.96 B |
| 02/20/2025 | $32.28 | $33.33 (3.25%) | $33.69 | $32.28 | 8.30 M | $14.92 B |
| 02/19/2025 | $32.84 | $32.59 (-0.76%) | $32.92 | $32.30 | 8.13 M | $14.59 B |
| 02/18/2025 | $32.04 | $32.85 (2.53%) | $32.87 | $32.00 | 4.00 M | $14.70 B |
| 02/14/2025 | $32.46 | $32.36 (-0.31%) | $32.89 | $32.28 | 4.82 M | $14.49 B |
| 02/13/2025 | $32.39 | $32.46 (0.22%) | $32.63 | $32.13 | 3.98 M | $14.53 B |
| 02/12/2025 | $32.27 | $32.34 (0.22%) | $32.56 | $31.73 | 3.66 M | $14.48 B |
| 02/11/2025 | $31.60 | $32.25 (2.06%) | $32.72 | $31.30 | 7.67 M | $14.44 B |
| 02/10/2025 | $31.73 | $31.72 (-0.03%) | $31.79 | $31.35 | 3.34 M | $14.20 B |
| 02/07/2025 | $31.48 | $31.73 (0.79%) | $31.75 | $31.36 | 3.39 M | $14.20 B |
| 02/06/2025 | $31.62 | $31.40 (-0.7%) | $31.63 | $31.23 | 3.37 M | $14.06 B |
| 02/05/2025 | $31.34 | $31.45 (0.35%) | $31.64 | $31.18 | 3.16 M | $14.08 B |
| 02/04/2025 | $31.03 | $31.26 (0.74%) | $31.60 | $31.03 | 3.62 M | $13.99 B |
| 02/03/2025 | $31.07 | $31.33 (0.84%) | $31.66 | $31.07 | 3.08 M | $14.02 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.
