5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
-3.95%
3 MONTH PERFORMANCE
-9.43%
6 MONTH PERFORMANCE
-3.11%
YEAR-TO-DATE PERFORMANCE
-9.04%
1 YEAR PERFORMANCE
-8.62%
Royalty Pharma plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $25.27 | $25.54 (1.07%) | $25.68 | $25.27 | 2.04 M | $11.43 B |
| 12/26/2024 | $25.19 | $25.40 (0.83%) | $25.46 | $25.16 | 1.74 M | $11.37 B |
| 12/24/2024 | $25.23 | $25.23 (0%) | $25.35 | $25.02 | 1.35 M | $11.29 B |
| 12/23/2024 | $24.72 | $25.25 (2.14%) | $25.26 | $24.46 | 5.44 M | $11.30 B |
| 12/20/2024 | $24.34 | $24.92 (2.38%) | $25.00 | $24.32 | 7.57 M | $11.15 B |
| 12/19/2024 | $24.24 | $24.28 (0.17%) | $24.48 | $24.05 | 4.36 M | $10.87 B |
| 12/18/2024 | $25.09 | $24.47 (-2.47%) | $25.27 | $24.46 | 3.74 M | $10.95 B |
| 12/17/2024 | $25.06 | $25.12 (0.24%) | $25.27 | $24.80 | 3.05 M | $11.24 B |
| 12/16/2024 | $24.75 | $25.00 (1.01%) | $25.28 | $24.70 | 4.39 M | $11.19 B |
| 12/13/2024 | $25.17 | $24.84 (-1.31%) | $25.17 | $24.73 | 2.54 M | $11.12 B |
| 12/12/2024 | $25.11 | $25.21 (0.4%) | $25.42 | $25.10 | 2.89 M | $11.28 B |
| 12/11/2024 | $25.43 | $25.20 (-0.9%) | $25.50 | $25.02 | 2.85 M | $11.28 B |
| 12/10/2024 | $26.05 | $25.59 (-1.77%) | $26.05 | $25.46 | 3.13 M | $11.45 B |
| 12/09/2024 | $25.81 | $26.01 (0.77%) | $26.22 | $25.62 | 2.59 M | $11.64 B |
| 12/06/2024 | $26.42 | $25.91 (-1.93%) | $26.59 | $25.87 | 4.33 M | $11.60 B |
| 12/05/2024 | $26.10 | $26.39 (1.11%) | $26.54 | $26.10 | 2.39 M | $11.81 B |
| 12/04/2024 | $26.24 | $26.10 (-0.53%) | $26.36 | $25.94 | 2.97 M | $11.68 B |
| 12/03/2024 | $26.32 | $26.34 (0.08%) | $26.47 | $26.15 | 3.19 M | $11.79 B |
| 12/02/2024 | $26.52 | $26.43 (-0.34%) | $26.60 | $26.29 | 2.11 M | $11.83 B |
| 11/29/2024 | $26.60 | $26.66 (0.23%) | $26.66 | $26.46 | 1.41 M | $11.93 B |
| 11/27/2024 | $26.35 | $26.60 (0.95%) | $26.65 | $26.23 | 1.81 M | $11.91 B |
| 11/26/2024 | $26.59 | $26.29 (-1.13%) | $26.62 | $26.02 | 1.99 M | $11.77 B |
| 11/25/2024 | $26.46 | $26.47 (0.04%) | $26.83 | $26.41 | 6.83 M | $11.85 B |
| 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 |