Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Royalty Pharma plc (RPD.F)

Compare
30.96
+0.17
+(0.55%)
As of 8:44:38 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202530.9630.9630.9630.9630.961
Mar 5, 202531.2231.2230.7930.7930.79-
Mar 4, 202532.0332.0331.8231.8231.82-
Mar 3, 202532.0533.0532.0532.0732.071
Feb 28, 202531.8032.9431.8031.9431.9410
Feb 27, 202531.6331.7831.6331.7831.78-
Feb 26, 202531.8331.8331.6731.6731.67-
Feb 25, 202531.9832.5031.8531.8531.85300
Feb 24, 202531.7131.9531.7131.9531.95-
Feb 21, 2025 0.20 Dividend
Feb 21, 202531.2631.3631.2631.3631.36-
Feb 20, 202530.8731.2830.8731.2831.06-
Feb 19, 202531.1531.1930.4330.9430.72330
Feb 18, 202530.7230.7230.5430.5430.33-
Feb 17, 202530.5930.5930.5930.5930.37-
Feb 14, 202530.7430.8430.7430.8430.62-
Feb 13, 202530.7630.7630.4630.4630.25-
Feb 12, 202530.8330.8330.7230.7230.50-
Feb 11, 202530.4131.1430.4131.1430.92-
Feb 10, 202530.5131.0730.1031.0730.851
Feb 7, 202529.9529.9529.9229.9229.71-
Feb 6, 202530.0330.0329.7529.7529.54-
Feb 5, 202529.7229.7229.6129.6129.40-
Feb 4, 202530.1030.1029.7229.7229.51-
Feb 3, 202530.1430.1430.0330.0329.82-
Jan 31, 202530.1730.1730.1730.1729.96-
Jan 30, 202530.0131.4030.0130.2430.03160
Jan 29, 202529.7930.4929.7930.4930.28-
Jan 28, 202530.0030.1730.0030.1729.96-
Jan 27, 202529.1529.3529.1529.3529.14-
Jan 24, 202528.9928.9928.9728.9728.77-
Jan 23, 202528.6128.8128.5928.8128.619
Jan 22, 202528.8428.8428.4428.4428.24-
Jan 21, 202529.6029.6029.1529.1528.94770
Jan 20, 202529.1529.1629.1529.1628.9530
Jan 17, 202529.2929.5029.2929.5029.29-
Jan 16, 202529.6429.6429.1529.1528.94-
Jan 15, 202528.9628.9628.9628.9628.76-
Jan 14, 202529.0229.0228.6028.6028.40-
Jan 13, 202528.5430.1528.5430.1529.94330
Jan 10, 202524.9027.0224.9027.0226.83439
Jan 9, 202525.1725.1725.1725.1724.99-
Jan 8, 202524.9624.9624.8424.8424.67-
Jan 7, 202524.5424.5424.4524.4524.28-
Jan 6, 202524.8224.8224.4224.4224.25-
Jan 3, 202524.9124.9124.6424.6424.47-
Jan 2, 202524.5424.6424.5424.6424.47-
Dec 30, 202424.3824.3824.3824.3824.21-
Dec 27, 202424.2924.2923.7423.7423.5760
Dec 23, 202423.9523.9523.6023.6023.43400
Dec 20, 202423.2823.2823.2823.2823.12-
Dec 19, 202423.4223.4223.4223.4223.26-
Dec 18, 202423.7223.7223.4423.4423.2843
Dec 17, 202423.5323.5323.5323.5323.36-
Dec 16, 202423.4323.4323.1223.1222.9650
Dec 13, 202423.8723.8723.5523.5523.38-
Dec 12, 202423.7023.7023.7023.7023.53-
Dec 11, 202424.2324.2323.7023.7023.5330
Dec 10, 202424.4024.7324.1724.7324.5643
Dec 9, 202424.2224.2224.0324.0323.86-
Dec 6, 202424.7024.7024.6524.6524.48-
Dec 5, 202424.5924.6624.5924.6624.49-
Dec 4, 202424.9125.2924.6024.6024.43270
Dec 3, 202424.9424.9424.6724.6724.50-
Dec 2, 202425.0525.0524.9124.9124.73-
Nov 29, 202424.9824.9824.8024.8024.63-
Nov 28, 202425.0125.0125.0125.0124.83-
Nov 27, 202424.8624.8624.8024.8024.63-
Nov 26, 202425.0525.0524.8024.8024.63-
Nov 25, 202425.1225.1425.1225.1424.96-
Nov 22, 202424.9925.1224.9925.1224.94-
Nov 21, 202424.7324.7724.7324.7724.60-
Nov 20, 202424.4725.2224.4724.4924.32400
Nov 19, 202424.1524.1523.9523.9523.78-
Nov 18, 202425.0025.0024.1124.1123.9442
Nov 15, 2024 0.19 Dividend
Nov 15, 202423.7124.0523.7124.0523.88-
Nov 14, 202424.2424.2823.6524.1123.733,997
Nov 13, 202424.1924.3224.1924.3223.94-
Nov 12, 202424.5324.9824.2524.4124.03650
Nov 11, 202424.2524.2924.2524.2923.91-
Nov 8, 202424.5224.5224.4024.4024.02-
Nov 7, 202424.6124.6124.1824.1823.80-
Nov 6, 202425.3526.6925.3525.5725.174,040
Nov 5, 202424.8325.2124.5025.2124.8140
Nov 4, 202424.6324.7524.6324.7524.36-
Nov 1, 202424.7725.0024.5725.0024.61500
Oct 31, 202424.7424.7424.6724.6724.28-
Oct 30, 202425.0225.0224.5624.5624.17-
Oct 29, 202425.0225.0224.8324.8324.44-
Oct 28, 202425.0225.0224.8524.8524.46-
Oct 25, 202425.0225.0224.8024.8024.41100
Oct 24, 202425.0725.0825.0725.0824.69-
Oct 23, 202425.0225.1325.0225.1324.74-
Oct 22, 202425.3725.3725.1125.1124.72-
Oct 21, 202425.5325.5325.4225.5025.10142
Oct 18, 202425.7225.7225.4925.4925.09-
Oct 17, 202425.7425.7425.4825.4825.08-
Oct 16, 202425.3025.3025.2725.2724.87-
Oct 15, 202425.3725.4025.3725.4025.00-
Oct 14, 202425.5725.5725.0825.0824.69-
Oct 11, 202424.8925.9624.8925.9625.55300
Oct 10, 202424.9624.9624.9024.9024.51-
Oct 9, 202424.6724.6724.6624.6624.27-
Oct 8, 202424.8624.8624.7424.7424.35-
Oct 7, 202425.0525.0525.0425.0424.65-
Oct 4, 202424.9425.0724.9425.0724.68-
Oct 3, 202425.3325.3325.3325.3324.93-
Oct 2, 202425.3426.2225.1925.1924.7930
Oct 1, 202425.1325.1825.1325.1824.79-
Sep 30, 202425.0225.0224.9324.9324.54-
Sep 27, 202425.0325.0324.9924.9924.60-
Sep 26, 202424.6524.6524.6324.6324.24-
Sep 25, 202424.4424.4424.4324.4324.05-
Sep 24, 202424.6924.6924.5924.5924.20-
Sep 23, 202424.4824.4824.4824.4824.10-
Sep 20, 202424.8124.8124.5824.5824.19-
Sep 19, 202425.2725.2725.0325.0324.64-
Sep 18, 202425.1825.1825.0125.0124.62-
Sep 17, 202425.1425.7825.1425.1824.7960
Sep 16, 202424.7424.9724.7424.9724.58-
Sep 13, 202424.6224.6524.6224.6524.26-
Sep 12, 202425.0325.0325.0325.0324.64-
Sep 11, 202425.0525.0524.9924.9924.60-
Sep 10, 202425.1825.1824.9724.9724.58-
Sep 9, 202425.8025.8025.2125.2124.81500
Sep 6, 202425.8425.9625.8425.9625.55-
Sep 5, 202426.1626.1625.8925.8925.48-
Sep 4, 202425.7725.9125.7725.9125.50-
Sep 3, 202425.8825.9025.8825.9025.49-
Sep 2, 202426.0226.0226.0226.0225.61-
Aug 30, 202426.0726.0726.0526.0525.64-
Aug 29, 202425.6925.6925.6225.6225.22-
Aug 28, 202425.3525.5425.3525.5425.1463
Aug 27, 202425.1925.1925.1525.1524.76-
Aug 26, 202424.7025.2424.7025.2424.84800
Aug 23, 202424.7924.8024.7924.8024.41-
Aug 22, 202424.5324.6324.4124.6324.2428
Aug 21, 202424.3124.4524.3124.4524.07-
Aug 20, 202424.5924.5924.4924.4924.11-
Aug 19, 202424.3524.5524.3524.5524.17-
Aug 16, 2024 0.19 Dividend
Aug 16, 202424.5824.5824.3424.3423.96-
Aug 15, 202424.0324.2524.0324.2523.66-
Aug 14, 202424.2424.2423.9923.9923.41-
Aug 13, 202423.9824.0323.9824.0323.45-
Aug 12, 202423.8324.0023.7224.0023.4250
Aug 9, 202423.7323.8723.7323.8723.29-
Aug 8, 202424.6524.6523.9323.9323.35-
Aug 7, 202424.7724.7724.7624.7624.16-
Aug 6, 202425.0925.0924.9424.9424.34-
Aug 5, 202425.4025.4024.4025.0624.45150
Aug 2, 202426.0026.0026.0026.0025.37-
Aug 1, 202425.8525.9225.8525.9225.29-
Jul 31, 202426.1326.1325.6325.6325.01-
Jul 30, 202426.2826.8626.2826.8626.21500
Jul 29, 202426.1426.1726.1426.1725.54-
Jul 26, 202426.2526.3226.2526.3225.68-
Jul 25, 202426.2526.5226.2526.5225.88-
Jul 24, 202425.9525.9525.9425.9425.31-
Jul 23, 202425.8626.0525.8626.0525.42-
Jul 22, 202425.6125.6125.5925.5924.97-
Jul 19, 202425.7925.7925.5625.5624.94-
Jul 18, 202425.5025.5025.3925.3924.78-
Jul 17, 202425.1525.1525.0125.0424.4336
Jul 16, 202424.2724.4424.2724.4423.85-
Jul 15, 202424.4024.4024.0424.0423.46-
Jul 12, 202424.4224.4224.4224.4223.83-
Jul 11, 202423.7223.7223.7223.7223.15-
Jul 10, 202423.4623.4623.4623.4622.89-
Jul 9, 202423.5623.5623.5623.5622.99-
Jul 8, 202423.4423.4423.4423.4422.87-
Jul 5, 202424.0024.0024.0024.0023.4210
Jul 4, 202424.0024.0024.0024.0023.42-
Jul 3, 202423.8523.8523.8523.8523.27-
Jul 2, 202424.3224.3224.3224.3223.73-
Jul 1, 202424.3224.3224.3224.3223.73-
Jun 28, 202424.7124.7124.7124.7124.11-
Jun 27, 202424.5825.4824.5825.4824.86260
Jun 26, 202424.8924.8924.8924.8924.29-
Jun 25, 202425.0525.0525.0525.0524.44-
Jun 24, 202425.1225.1225.1225.1224.51-
Jun 21, 202424.6024.7024.6024.7024.10-
Jun 20, 202425.2425.2424.1224.1223.54-
Jun 19, 202424.2025.0324.2025.0324.42200
Jun 18, 202424.5724.7524.5724.7524.15-
Jun 17, 202425.0225.0224.7724.7724.17-
Jun 14, 202425.1025.1024.9124.9124.31-
Jun 13, 202424.9124.9124.8224.8224.22-
Jun 12, 202425.3125.3124.9824.9824.38-
Jun 11, 202425.1725.1725.0625.0624.45-
Jun 10, 202425.3025.3024.7024.7024.102,000
Jun 7, 202424.6825.0524.6825.0524.44-
Jun 6, 202424.5724.5724.5624.5623.97-
Jun 5, 202424.6724.6724.5024.5023.91-
Jun 4, 202424.3724.3724.3524.3523.76-
Jun 3, 202425.0825.0824.7324.7324.13-
May 31, 202424.1524.2524.1524.2523.66-
May 30, 202424.0124.0123.8323.8323.25-
May 29, 202423.9024.0923.9024.0923.51-
May 28, 202424.2724.2724.0924.0923.51-
May 27, 202424.3024.3024.3024.3023.71-
May 24, 202424.6224.6224.2724.2723.68-
May 23, 202425.0425.0424.8424.8424.24-
May 22, 202425.0125.0124.7624.9824.385
May 21, 202425.0325.0325.0125.0124.40-
May 20, 202424.8524.8524.7724.7724.17-
May 17, 202425.4225.4224.8424.8424.2430
May 16, 2024 0.19 Dividend
May 16, 202425.5125.5125.4525.4524.83-
May 15, 202425.7025.7325.7025.7324.90-
May 14, 202426.0726.0725.8025.8024.97-
May 13, 202425.8526.0725.8526.0725.23-
May 10, 202425.8026.1125.8026.1125.27-
May 9, 202425.7825.8125.7825.8124.98-
May 8, 202426.0926.0925.9625.9625.12-
May 7, 202426.2126.2125.9825.9825.14-
May 6, 202426.1726.1726.1626.1625.32-
May 3, 202426.7126.7126.1426.1425.30-
May 2, 202426.0326.4026.0326.4025.55-
Apr 30, 202426.0026.0025.9325.9325.10-
Apr 29, 202425.9425.9425.8425.8425.01-
Apr 26, 202426.0126.0126.0026.0025.16-
Apr 25, 202425.8225.8225.6225.6524.8250
Apr 24, 202425.7925.7925.5925.5924.77-
Apr 23, 202425.8525.8525.4625.4624.6430
Apr 22, 202426.2226.2226.2126.2125.37-
Apr 19, 202425.8425.8425.7825.7824.95-
Apr 18, 202425.6725.7325.6725.7324.90-
Apr 17, 202425.6325.6325.4925.4924.67-
Apr 16, 202426.3226.3225.7625.7624.93-
Apr 15, 202426.0026.3626.0026.3625.5120
Apr 12, 202426.8726.8726.4826.4825.63-
Apr 11, 202427.1527.1527.0827.0826.21-
Apr 10, 202427.1427.1426.8626.8626.00-
Apr 9, 202426.6726.7126.6726.7125.85-
Apr 8, 202426.6526.6526.6226.6225.76-
Apr 5, 202426.3026.5726.3026.5725.72-
Apr 4, 202426.5226.7626.3626.3625.51124
Apr 3, 202427.0227.0226.7926.7925.9350
Apr 2, 202427.5827.8127.2727.8126.9236
Mar 28, 202427.8427.9227.8427.9227.02-
Mar 27, 202427.7027.7527.7027.7526.86-
Mar 26, 202427.6627.6627.6027.6026.71-
Mar 25, 202427.7027.7027.6827.6826.79-
Mar 22, 202427.8228.4827.8228.4827.5663
Mar 21, 202427.5027.5027.5027.5026.62-
Mar 20, 202427.5127.9827.5127.9827.08100
Mar 19, 202427.3927.3927.3927.3926.51-
Mar 18, 202427.2627.2627.2627.2626.38-
Mar 15, 202427.1427.1927.1427.1926.32-
Mar 14, 202427.0827.0827.0627.0626.19-
Mar 13, 202427.5127.5727.5127.5726.68-
Mar 12, 202427.2227.2227.1527.1526.28-
Mar 11, 202427.7227.7227.4827.4826.60-
Mar 8, 202427.1827.3827.1827.3826.50-
Mar 7, 202426.9826.9826.8126.8125.95-
Mar 6, 202426.8427.1126.8427.1126.24-

Related Tickers

HQ1.MU Oruka Therapeutics Inc. R
9.60
0.00%
 
5KW.F SkinBioTherapeutics plc
0.2160
-2.70%
 
5CV.MU CureVac NV
2.8900
+0.35%
 
AM6.F Amicus Therapeutics, Inc.
8.40
-1.18%
 
ICY.SG Incyte Corp
64.34
+0.06%
 
600161.SS TIANTAN BIO
19.88
+0.05%
 
GON.DU Geron Corp
1.5600
+0.13%
 
1S9.SG Seres Therapeutics Inc
0.6902
+1.77%
 
ISI.F Ionis Pharmaceuticals, Inc.
31.00
-0.06%
 
2H51.DU Ocugen Inc
0.5390
+3.95%