5 DAY PERFORMANCE
+5.37%
1 MONTH PERFORMANCE
+15.30%
3 MONTH PERFORMANCE
+14.01%
6 MONTH PERFORMANCE
+34.34%
YEAR-TO-DATE PERFORMANCE
+74.15%
1 YEAR PERFORMANCE
+82.16%
Royalty Pharma plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $67.00 | $67.29 (0.43%) | $67.71 | $66.34 | 3.39 M | $29.88 B |
| 10/29/2026 | $65.34 | $65.93 (0.9%) | $66.29 | $64.93 | 2.45 M | $29.34 B |
| 10/28/2026 | $64.82 | $64.82 (0%) | $65.33 | $63.49 | 2.41 M | $28.85 B |
| 10/27/2026 | $64.71 | $65.28 (0.88%) | $65.51 | $64.45 | 2.70 M | $29.05 B |
| 10/26/2026 | $64.14 | $64.76 (0.97%) | $65.35 | $64.06 | 4.11 M | $28.82 B |
| 10/23/2026 | $63.50 | $63.86 (0.57%) | $63.97 | $63.01 | 4.02 M | $28.42 B |
| 10/22/2026 | $62.34 | $63.75 (2.26%) | $63.84 | $62.34 | 2.81 M | $28.37 B |
| 10/21/2026 | $62.10 | $62.15 (0.08%) | $62.90 | $62.00 | 2.74 M | $27.66 B |
| 10/20/2026 | $60.92 | $62.25 (2.18%) | $62.42 | $60.78 | 2.49 M | $27.71 B |
| 10/19/2026 | $60.54 | $60.27 (-0.45%) | $61.12 | $60.04 | 2.81 M | $26.82 B |
| 10/16/2026 | $59.89 | $60.96 (1.79%) | $61.31 | $59.72 | 5.79 M | $27.13 B |
| 10/15/2026 | $59.75 | $59.62 (-0.22%) | $60.41 | $59.50 | 3.41 M | $26.53 B |
| 10/14/2026 | $56.93 | $58.99 (3.62%) | $59.08 | $56.78 | 2.83 M | $26.25 B |
| 10/13/2026 | $57.70 | $56.57 (-1.96%) | $57.97 | $56.42 | 3.58 M | $25.18 B |
| 10/12/2026 | $57.04 | $57.78 (1.3%) | $57.92 | $56.85 | 2.47 M | $25.72 B |
| 10/09/2026 | $56.03 | $56.93 (1.61%) | $57.08 | $55.72 | 2.88 M | $25.34 B |
| 10/08/2026 | $56.57 | $56.21 (-0.64%) | $56.71 | $55.13 | 2.85 M | $25.02 B |
| 10/07/2026 | $56.61 | $56.76 (0.26%) | $57.16 | $56.41 | 3.67 M | $25.26 B |
| 10/06/2026 | $56.66 | $56.44 (-0.39%) | $57.13 | $56.04 | 2.43 M | $25.12 B |
| 10/05/2026 | $57.10 | $56.66 (-0.77%) | $57.25 | $56.01 | 3.96 M | $25.22 B |
| 10/02/2026 | $57.64 | $57.16 (-0.83%) | $57.91 | $56.96 | 2.23 M | $25.44 B |
| 10/01/2026 | $58.36 | $57.63 (-1.25%) | $58.40 | $57.22 | 3.25 M | $25.65 B |
| 09/30/2026 | $58.07 | $58.36 (0.5%) | $58.64 | $57.70 | 3.65 M | $25.97 B |
| 09/29/2026 | $58.19 | $58.22 (0.05%) | $58.48 | $57.51 | 2.89 M | $25.91 B |
| 09/28/2026 | $57.88 | $58.37 (0.85%) | $58.77 | $57.63 | 1.86 M | $25.98 B |
| 09/25/2026 | $58.50 | $58.21 (-0.5%) | $58.50 | $57.68 | 1.87 M | $25.91 B |
| 09/24/2026 | $57.69 | $58.29 (1.04%) | $58.87 | $57.66 | 2.02 M | $25.94 B |
| 09/23/2026 | $58.52 | $57.65 (-1.49%) | $59.02 | $57.63 | 2.80 M | $25.66 B |
| 09/22/2026 | $58.27 | $58.52 (0.43%) | $59.03 | $57.86 | 2.69 M | $26.05 B |
| 09/21/2026 | $58.56 | $58.44 (-0.2%) | $59.07 | $57.82 | 3.23 M | $26.01 B |
| 09/18/2026 | $58.63 | $58.41 (-0.38%) | $58.96 | $57.97 | 7.10 M | $26.00 B |
| 09/17/2026 | $58.81 | $58.93 (0.2%) | $59.18 | $58.46 | 2.06 M | $26.23 B |
| 09/16/2026 | $59.00 | $58.47 (-0.9%) | $59.17 | $58.27 | 2.16 M | $26.02 B |
| 09/15/2026 | $59.00 | $58.47 (-0.9%) | $59.20 | $57.91 | 2.75 M | $26.02 B |
| 09/14/2026 | $58.66 | $59.05 (0.66%) | $59.55 | $57.75 | 2.97 M | $26.28 B |
| 09/11/2026 | $58.95 | $58.61 (-0.58%) | $59.54 | $58.35 | 2.60 M | $26.09 B |
| 09/10/2026 | $60.45 | $58.75 (-2.81%) | $60.71 | $58.64 | 3.32 M | $26.15 B |
| 09/09/2026 | $60.60 | $60.59 (-0.02%) | $60.80 | $59.31 | 4.34 M | $26.97 B |
| 09/08/2026 | $59.21 | $60.59 (2.33%) | $60.86 | $58.63 | 8.63 M | $26.97 B |
| 09/04/2026 | $63.55 | $63.96 (0.65%) | $64.38 | $63.43 | 3.40 M | $28.47 B |
| 09/03/2026 | $63.57 | $63.88 (0.49%) | $63.94 | $62.50 | 2.76 M | $28.43 B |
| 09/02/2026 | $62.66 | $63.11 (0.72%) | $63.29 | $62.03 | 3.14 M | $28.09 B |
| 09/01/2026 | $61.82 | $62.32 (0.81%) | $62.58 | $61.61 | 2.63 M | $27.74 B |
| 08/31/2026 | $60.81 | $61.41 (0.99%) | $61.68 | $60.39 | 3.90 M | $27.33 B |
| 08/28/2026 | $61.92 | $60.85 (-1.73%) | $62.01 | $60.66 | 1.70 M | $27.08 B |
| 08/27/2026 | $61.42 | $61.92 (0.81%) | $62.35 | $61.01 | 2.09 M | $27.56 B |
| 08/26/2026 | $62.04 | $61.80 (-0.39%) | $62.28 | $61.49 | 1.48 M | $27.50 B |
| 08/25/2026 | $61.33 | $62.07 (1.21%) | $62.46 | $60.87 | 1.71 M | $27.63 B |
| 08/24/2026 | $61.19 | $61.33 (0.23%) | $61.54 | $60.80 | 2.36 M | $27.30 B |
| 08/21/2026 | $60.53 | $61.31 (1.29%) | $61.60 | $60.37 | 2.33 M | $27.29 B |
| 08/20/2026 | $61.33 | $60.58 (-1.22%) | $62.13 | $60.37 | 3.14 M | $26.96 B |
| 08/19/2026 | $60.12 | $61.73 (2.68%) | $61.80 | $59.75 | 3.26 M | $27.47 B |
| 08/18/2026 | $59.74 | $59.69 (-0.08%) | $60.42 | $59.66 | 2.08 M | $26.57 B |
| 08/17/2026 | $58.36 | $59.45 (1.87%) | $59.49 | $58.18 | 2.36 M | $26.46 B |
| 08/14/2026 | $57.89 | $58.60 (1.23%) | $58.78 | $57.72 | 1.60 M | $26.08 B |
| 08/13/2026 | $59.50 | $58.56 (-1.58%) | $59.58 | $57.95 | 2.52 M | $26.06 B |
| 08/12/2026 | $57.75 | $59.22 (2.55%) | $59.33 | $57.65 | 3.92 M | $26.36 B |
| 08/11/2026 | $58.04 | $57.79 (-0.43%) | $58.63 | $57.76 | 2.39 M | $25.72 B |
| 08/10/2026 | $57.43 | $57.97 (0.94%) | $58.03 | $56.53 | 4.26 M | $25.80 B |
| 08/07/2026 | $57.44 | $56.77 (-1.17%) | $57.66 | $56.60 | 4.16 M | $25.27 B |
| 08/06/2026 | $58.94 | $57.26 (-2.85%) | $59.19 | $56.83 | 2.44 M | $25.48 B |
| 08/05/2026 | $59.53 | $57.75 (-2.99%) | $59.63 | $57.41 | 3.54 M | $25.70 B |
| 08/04/2026 | $57.17 | $57.48 (0.54%) | $58.04 | $56.36 | 3.68 M | $25.58 B |
| 08/03/2026 | $58.26 | $57.17 (-1.87%) | $58.29 | $56.97 | 2.75 M | $25.44 B |
| 07/31/2026 | $58.63 | $58.43 (-0.34%) | $59.12 | $58.26 | 2.16 M | $25.24 B |
| 07/30/2026 | $58.45 | $59.02 (0.98%) | $59.67 | $58.45 | 2.85 M | $25.49 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.
