Royalty Pharma plc - Class A Ordinary Shares (RPRX)

Last Price69.31

Change+0.34 (0.49%)

NASDAQ · Last Trade: Nov 13th, 10:51 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Royalty Pharma plc - Class A Ordinary Shares (RPRX)

Date Range:

2026-08-14 - 2026-11-14

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2026	68.76	69.42	68.14	69.31	2,951,369	69.31
11/12/2026	70.34	70.37	68.75	68.97	3,784,349	68.73
11/11/2026	69.04	70.27	68.88	70.01	3,532,799	69.77
11/10/2026	68.47	69.63	67.73	69.45	3,421,219	69.21
11/09/2026	67.50	69.04	66.93	68.77	3,738,109	68.54
11/06/2026	66.52	68.15	66.52	67.30	4,836,525	67.07
11/05/2026	68.00	69.77	67.51	67.57	4,896,650	67.34
11/04/2026	65.65	67.66	64.84	67.56	3,795,933	67.33
11/03/2026	66.57	67.44	66.12	66.40	3,149,219	66.17
11/02/2026	66.97	67.10	66.42	66.52	2,870,952	66.29
10/30/2026	67.00	67.70	66.40	67.18	4,662,172	66.95
10/29/2026	65.34	66.29	64.93	65.93	2,450,451	65.71
10/28/2026	64.82	65.33	63.48	64.82	2,414,470	64.60
10/27/2026	64.71	65.50	64.45	65.28	2,701,903	65.06
10/26/2026	64.14	65.35	64.06	64.76	4,108,090	64.54
10/23/2026	63.50	63.97	63.01	63.86	4,015,553	63.64
10/22/2026	62.34	63.84	62.34	63.75	2,808,472	63.53
10/21/2026	62.10	62.90	62.00	62.15	2,742,109	61.94
10/20/2026	60.92	62.42	60.78	62.25	2,601,216	62.04
10/19/2026	60.53	61.12	60.04	60.27	2,813,224	60.06
10/16/2026	59.89	61.31	59.72	60.96	5,786,555	60.75
10/15/2026	59.75	60.41	59.50	59.62	3,407,012	59.42
10/14/2026	56.93	59.08	56.78	58.99	2,828,202	58.79
10/13/2026	57.70	57.97	56.42	56.57	3,582,472	56.38
10/12/2026	57.04	57.92	56.85	57.78	2,465,333	57.58
10/09/2026	56.03	57.08	55.72	56.93	2,881,986	56.74
10/08/2026	56.57	56.71	55.13	56.21	2,847,234	56.02
10/07/2026	56.60	57.16	56.41	56.76	3,671,199	56.57
10/06/2026	56.66	57.13	56.04	56.44	2,434,242	56.25
10/05/2026	57.10	57.25	56.01	56.66	3,958,015	56.47
10/02/2026	57.63	57.91	56.96	57.16	2,229,485	56.97
10/01/2026	58.36	58.40	57.22	57.63	3,245,243	57.43
9/30/2026	58.07	58.64	57.70	58.36	3,653,747	58.16
9/29/2026	58.19	58.48	57.51	58.22	2,885,294	58.02
9/28/2026	57.88	58.77	57.63	58.37	1,862,779	58.17
9/25/2026	58.50	58.50	57.68	58.21	1,869,508	58.01
9/24/2026	57.69	58.87	57.66	58.29	2,019,018	58.09
9/23/2026	58.52	59.02	57.63	57.65	2,804,334	57.45
9/22/2026	58.27	59.03	57.85	58.52	2,691,379	58.32
9/21/2026	58.56	59.06	57.82	58.44	3,231,937	58.24
9/18/2026	58.63	58.96	57.97	58.41	7,104,696	58.21
9/17/2026	58.81	59.18	58.46	58.93	2,062,548	58.73
9/16/2026	59.00	59.17	58.27	58.47	2,157,606	58.27
9/15/2026	59.00	59.20	57.91	58.47	2,749,630	58.27
9/14/2026	58.66	59.55	57.75	59.05	2,967,190	58.85
9/11/2026	58.95	59.54	58.35	58.61	2,596,068	58.41
9/10/2026	60.44	60.71	58.64	58.75	3,324,554	58.55
9/09/2026	60.60	60.80	59.31	60.59	4,344,500	60.38
9/08/2026	59.21	60.86	58.63	60.59	8,631,632	60.38
9/04/2026	63.55	64.38	63.43	63.96	3,402,577	63.74
9/03/2026	63.56	63.94	62.50	63.88	2,761,458	63.66
9/02/2026	62.66	63.28	62.03	63.11	3,143,698	62.90
9/01/2026	61.81	62.58	61.61	62.32	2,629,289	62.11
8/31/2026	60.81	61.68	60.39	61.41	3,898,705	61.20
8/28/2026	61.92	62.01	60.66	60.85	1,701,654	60.64
8/27/2026	61.42	62.35	61.01	61.92	2,093,766	61.71
8/26/2026	62.04	62.28	61.49	61.80	1,478,066	61.59
8/25/2026	61.33	62.45	60.87	62.07	1,708,919	61.86
8/24/2026	61.19	61.54	60.80	61.33	2,357,860	61.12
8/21/2026	60.53	61.60	60.37	61.31	2,325,105	61.10
8/20/2026	61.33	62.13	60.37	60.58	3,143,107	60.37
8/19/2026	60.12	61.80	59.75	61.73	3,253,216	61.52
8/18/2026	59.74	60.42	59.66	59.69	2,075,104	59.49
8/17/2026	58.36	59.49	58.18	59.45	2,359,933	59.25
8/14/2026	57.89	58.78	57.72	58.60	1,596,477	58.40