5 DAY PERFORMANCE
+0.51%
1 MONTH PERFORMANCE
+3.03%
3 MONTH PERFORMANCE
+10.15%
6 MONTH PERFORMANCE
+17.61%
YEAR-TO-DATE PERFORMANCE
+55.74%
1 YEAR PERFORMANCE
+53.34%
Royalty Pharma plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $39.15 | $39.73 (1.48%) | $39.88 | $38.97 | 10.24 M | $17.17 B |
| 12/04/2025 | $39.50 | $39.15 (-0.89%) | $39.64 | $38.98 | 4.40 M | $16.92 B |
| 12/03/2025 | $39.45 | $39.60 (0.38%) | $40.06 | $39.33 | 3.11 M | $17.12 B |
| 12/02/2025 | $40.04 | $39.53 (-1.27%) | $40.21 | $39.49 | 4.75 M | $17.09 B |
| 12/01/2025 | $40.13 | $39.90 (-0.57%) | $40.50 | $39.60 | 3.91 M | $17.25 B |
| 11/28/2025 | $39.99 | $40.02 (0.08%) | $40.07 | $39.65 | 1.62 M | $17.30 B |
| 11/26/2025 | $39.72 | $39.84 (0.3%) | $39.87 | $39.24 | 2.52 M | $17.22 B |
| 11/25/2025 | $39.68 | $39.54 (-0.35%) | $40.00 | $39.27 | 7.17 M | $17.09 B |
| 11/24/2025 | $38.84 | $39.75 (2.34%) | $39.83 | $37.31 | 8.18 M | $17.18 B |
| 11/21/2025 | $38.57 | $38.92 (0.91%) | $39.13 | $38.31 | 3.16 M | $16.82 B |
| 11/20/2025 | $38.71 | $38.39 (-0.83%) | $38.85 | $38.08 | 2.80 M | $16.60 B |
| 11/19/2025 | $39.53 | $38.65 (-2.23%) | $39.69 | $37.77 | 3.80 M | $16.71 B |
| 11/18/2025 | $39.04 | $39.46 (1.08%) | $39.51 | $38.99 | 2.42 M | $17.06 B |
| 11/17/2025 | $39.09 | $39.16 (0.18%) | $39.49 | $38.97 | 2.59 M | $16.93 B |
| 11/14/2025 | $39.42 | $39.16 (-0.66%) | $39.65 | $38.82 | 2.57 M | $16.93 B |
| 11/13/2025 | $39.50 | $39.73 (0.58%) | $40.01 | $39.38 | 5.13 M | $17.17 B |
| 11/12/2025 | $39.03 | $39.59 (1.43%) | $40.00 | $38.92 | 4.08 M | $17.11 B |
| 11/11/2025 | $38.39 | $38.96 (1.48%) | $39.28 | $38.39 | 3.52 M | $16.84 B |
| 11/10/2025 | $38.72 | $38.54 (-0.46%) | $39.40 | $38.51 | 5.95 M | $16.66 B |
| 11/07/2025 | $38.63 | $38.56 (-0.18%) | $40.10 | $38.39 | 9.33 M | $16.67 B |
| 11/06/2025 | $40.68 | $40.78 (0.25%) | $41.24 | $40.02 | 5.78 M | $17.63 B |
| 11/05/2025 | $36.60 | $40.42 (10.44%) | $41.00 | $36.03 | 9.46 M | $17.47 B |
| 11/04/2025 | $37.06 | $37.84 (2.1%) | $38.09 | $36.76 | 4.75 M | $16.36 B |
| 11/03/2025 | $37.52 | $37.30 (-0.59%) | $37.72 | $37.13 | 3.70 M | $16.12 B |
| 10/31/2025 | $36.83 | $37.54 (1.93%) | $37.62 | $36.67 | 3.77 M | $16.23 B |
| 10/30/2025 | $36.67 | $36.94 (0.74%) | $37.21 | $36.45 | 1.82 M | $15.97 B |
| 10/29/2025 | $36.41 | $36.67 (0.71%) | $36.98 | $36.23 | 2.27 M | $15.85 B |
| 10/28/2025 | $37.10 | $36.41 (-1.86%) | $37.17 | $35.92 | 2.81 M | $15.74 B |
| 10/27/2025 | $37.26 | $37.26 (0%) | $37.40 | $37.05 | 2.50 M | $16.11 B |
| 10/24/2025 | $36.85 | $37.26 (1.11%) | $37.40 | $36.85 | 1.75 M | $16.11 B |
| 10/23/2025 | $36.92 | $36.85 (-0.19%) | $37.16 | $36.69 | 2.01 M | $15.93 B |
| 10/22/2025 | $37.56 | $36.84 (-1.92%) | $37.69 | $36.81 | 1.90 M | $15.93 B |
| 10/21/2025 | $36.50 | $37.48 (2.68%) | $37.52 | $36.50 | 2.33 M | $16.20 B |
| 10/20/2025 | $36.92 | $36.63 (-0.79%) | $36.92 | $36.11 | 2.17 M | $15.83 B |
| 10/17/2025 | $36.33 | $37.01 (1.87%) | $37.13 | $36.14 | 2.37 M | $16.00 B |
| 10/16/2025 | $36.14 | $36.34 (0.55%) | $36.45 | $35.87 | 2.37 M | $15.71 B |
| 10/15/2025 | $36.00 | $36.18 (0.5%) | $36.27 | $35.79 | 2.29 M | $15.64 B |
| 10/14/2025 | $35.51 | $36.00 (1.38%) | $36.13 | $35.50 | 2.47 M | $15.56 B |
| 10/13/2025 | $35.80 | $35.44 (-1.01%) | $35.98 | $35.23 | 1.77 M | $15.32 B |
| 10/10/2025 | $36.32 | $36.01 (-0.85%) | $36.36 | $35.95 | 2.04 M | $15.57 B |
| 10/09/2025 | $36.28 | $36.14 (-0.39%) | $36.34 | $35.98 | 1.77 M | $15.62 B |
| 10/08/2025 | $36.17 | $36.02 (-0.41%) | $36.19 | $35.67 | 1.94 M | $15.57 B |
| 10/07/2025 | $36.22 | $36.10 (-0.33%) | $36.48 | $35.91 | 2.07 M | $15.61 B |
| 10/06/2025 | $36.00 | $36.13 (0.36%) | $36.22 | $35.35 | 2.40 M | $15.62 B |
| 10/03/2025 | $36.60 | $36.07 (-1.45%) | $36.67 | $36.01 | 2.21 M | $15.59 B |
| 10/02/2025 | $36.20 | $36.49 (0.8%) | $36.60 | $36.15 | 2.83 M | $15.77 B |
| 10/01/2025 | $35.66 | $36.32 (1.85%) | $36.46 | $35.53 | 3.61 M | $15.70 B |
| 09/30/2025 | $35.54 | $35.28 (-0.73%) | $35.54 | $34.96 | 4.01 M | $15.25 B |
| 09/29/2025 | $35.29 | $35.25 (-0.11%) | $35.29 | $34.79 | 3.30 M | $15.24 B |
| 09/26/2025 | $35.22 | $35.04 (-0.51%) | $35.22 | $34.63 | 4.83 M | $15.15 B |
| 09/25/2025 | $35.99 | $34.90 (-3.03%) | $36.00 | $34.77 | 3.60 M | $15.09 B |
| 09/24/2025 | $36.44 | $35.77 (-1.84%) | $36.44 | $35.42 | 4.24 M | $15.46 B |
| 09/23/2025 | $35.89 | $36.24 (0.98%) | $36.70 | $35.85 | 9.59 M | $15.67 B |
| 09/22/2025 | $36.37 | $35.86 (-1.4%) | $36.37 | $35.39 | 10.65 M | $15.50 B |
| 09/19/2025 | $36.02 | $36.24 (0.61%) | $36.65 | $35.78 | 13.87 M | $15.67 B |
| 09/18/2025 | $35.58 | $35.73 (0.42%) | $35.81 | $35.32 | 9.16 M | $15.45 B |
| 09/17/2025 | $35.58 | $35.64 (0.17%) | $35.84 | $35.46 | 9.03 M | $15.09 B |
| 09/16/2025 | $35.10 | $35.42 (0.91%) | $35.65 | $35.05 | 4.00 M | $15.00 B |
| 09/15/2025 | $36.18 | $35.15 (-2.85%) | $36.31 | $34.84 | 4.69 M | $14.89 B |
| 09/12/2025 | $36.58 | $36.36 (-0.6%) | $36.82 | $36.08 | 3.65 M | $15.40 B |
| 09/11/2025 | $36.19 | $36.70 (1.41%) | $36.94 | $35.97 | 3.66 M | $15.54 B |
| 09/10/2025 | $36.44 | $36.18 (-0.71%) | $36.76 | $36.14 | 4.03 M | $15.32 B |
| 09/09/2025 | $35.77 | $36.50 (2.04%) | $36.57 | $35.77 | 4.20 M | $15.46 B |
| 09/08/2025 | $35.47 | $35.80 (0.93%) | $35.98 | $34.08 | 8.55 M | $15.16 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.
