Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Royalty Pharma plc (RPRX)

Compare
32.19
-0.26
(-0.80%)
At close: April 16 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202532.5632.6132.0232.1932.193,057,700
Apr 15, 202532.3432.5132.0432.4532.452,993,200
Apr 14, 202532.2232.3231.7732.2932.293,059,100
Apr 11, 202531.4432.0130.9631.9531.955,897,300
Apr 10, 202531.9731.9730.3131.2131.216,600,600
Apr 9, 202530.1532.3130.0432.2732.277,300,500
Apr 8, 202531.0331.6030.5230.8530.856,164,500
Apr 7, 202529.8031.1429.6631.0331.035,739,600
Apr 4, 202531.3031.7030.4531.1131.117,265,500
Apr 3, 202531.0531.8530.9931.7931.795,750,100
Apr 2, 202531.0631.3630.8231.2831.284,635,200
Apr 1, 202531.2531.5030.9931.1731.174,704,400
Mar 31, 202530.8931.3130.6431.1331.137,631,900
Mar 28, 202531.7431.8031.0031.3731.374,077,100
Mar 27, 202531.8732.2531.2431.6531.657,555,000
Mar 26, 202533.4934.0031.3831.5631.5610,884,400
Mar 25, 202533.8534.1433.5033.7633.765,124,100
Mar 24, 202533.6033.9933.6033.7533.752,345,100
Mar 21, 202533.3033.8433.2533.7033.707,065,400
Mar 20, 202533.4433.5133.1533.5033.502,653,600
Mar 19, 202533.3333.5033.1533.4133.412,461,100
Mar 18, 202533.0633.6033.0033.4133.412,714,400
Mar 17, 202532.8233.2632.7333.0233.022,286,200
Mar 14, 202532.5732.9632.2632.7732.772,538,700
Mar 13, 202532.8533.1332.6032.6832.683,095,700
Mar 12, 202532.3132.9232.0032.8532.853,446,900
Mar 11, 202532.7732.7732.2032.4632.464,365,200
Mar 10, 202532.9433.1932.5332.7532.755,288,400
Mar 7, 202533.2833.7232.9033.0133.015,408,000
Mar 6, 202533.7533.7933.1033.2833.282,370,800
Mar 5, 202533.1133.7933.0633.7733.775,877,800
Mar 4, 202533.8534.0633.2933.3233.323,020,600
Mar 3, 202533.7634.1033.6933.8633.862,796,800
Feb 28, 202533.5633.7333.3833.6433.644,462,100
Feb 27, 202533.0633.6232.9233.3733.374,059,600
Feb 26, 202533.5333.8733.2933.3833.383,600,300
Feb 25, 202533.7734.1233.5033.6933.695,293,000
Feb 24, 202533.4734.2033.1733.8033.808,575,200
Feb 21, 2025 0.22 Dividend
Feb 21, 202533.2933.6733.0633.4233.424,620,600
Feb 20, 202532.2833.6932.2833.3333.118,300,900
Feb 19, 202532.8432.9232.3032.5932.378,125,600
Feb 18, 202532.0432.8732.0032.8532.633,999,700
Feb 14, 202532.4632.8932.2832.3632.154,822,400
Feb 13, 202532.3932.6332.1332.4632.253,979,800
Feb 12, 202532.2732.5631.7332.3432.133,662,200
Feb 11, 202531.6032.7231.3032.2532.047,664,900
Feb 10, 202531.7331.7931.3431.7231.513,343,200
Feb 7, 202531.4831.7531.3631.7331.523,393,400
Feb 6, 202531.6231.6331.2331.4031.193,373,600
Feb 5, 202531.3431.6431.1831.4531.243,154,900
Feb 4, 202531.0331.6031.0331.2631.053,623,600
Feb 3, 202531.0731.6631.0731.3331.123,080,000
Jan 31, 202531.6431.6831.2231.5831.374,071,800
Jan 30, 202531.9332.0631.4931.5931.383,890,100
Jan 29, 202532.0032.2131.6131.9531.745,471,100
Jan 28, 202531.8232.1231.6031.9431.736,875,600
Jan 27, 202531.1131.7630.9531.7231.513,704,100
Jan 24, 202530.6131.1030.6131.0630.855,780,100
Jan 23, 202530.1330.6530.0430.6230.425,348,000
Jan 22, 202530.0930.2129.7330.0829.883,541,300
Jan 21, 202530.7930.8030.2530.3030.102,794,600
Jan 17, 202530.7231.0830.5230.7530.552,887,000
Jan 16, 202530.6431.0930.1130.9530.754,829,600
Jan 15, 202530.2330.8230.0130.7430.544,510,600
Jan 14, 202529.9030.2029.6730.0329.835,887,900
Jan 13, 202529.8330.7829.7729.9929.797,816,900
Jan 10, 202527.5529.8927.4729.4929.308,066,200
Jan 8, 202525.9826.3725.7626.2026.032,225,800
Jan 7, 202525.6326.0625.5526.0425.872,727,300
Jan 6, 202525.7326.0925.4025.7525.582,232,300
Jan 3, 202525.8125.9525.7225.8425.672,082,900
Jan 2, 202525.5525.8925.5525.7925.621,521,300
Dec 31, 202425.3025.5925.2825.5125.342,179,300
Dec 30, 202425.4125.5025.1825.3225.151,914,500
Dec 27, 202425.2725.6825.2725.5425.372,036,100
Dec 26, 202425.1925.4625.1625.4025.231,740,100
Dec 24, 202425.2325.3525.0125.2325.061,350,200
Dec 23, 202424.7225.2624.4625.2525.085,439,300
Dec 20, 202424.3425.0024.3224.9224.767,574,600
Dec 19, 202424.2424.4824.0524.2824.124,359,300
Dec 18, 202425.0925.2724.4624.4724.313,737,500
Dec 17, 202425.0625.2724.8025.1224.953,046,000
Dec 16, 202424.7525.2824.7025.0024.834,385,600
Dec 13, 202425.1725.1724.7324.8424.682,540,700
Dec 12, 202425.1125.4225.1025.2125.042,890,900
Dec 11, 202425.4325.5025.0225.2025.032,851,400
Dec 10, 202426.0526.0525.4525.5925.423,130,300
Dec 9, 202425.8126.2225.6226.0125.842,588,800
Dec 6, 202426.4226.5925.8725.9125.744,327,500
Dec 5, 202426.1026.5426.1026.3926.222,390,500
Dec 4, 202426.2426.3525.9426.1025.932,973,100
Dec 3, 202426.3226.4726.1526.3426.173,191,200
Dec 2, 202426.5226.6026.2926.4326.262,113,600
Nov 29, 202426.6026.6626.4626.6626.481,411,400
Nov 27, 202426.3426.6526.2326.6026.421,811,500
Nov 26, 202426.5926.6226.0126.2926.121,991,700
Nov 25, 202426.4626.8326.4126.4726.306,833,900
Nov 22, 202426.3826.6326.3326.4326.262,461,700
Nov 21, 202426.2626.6726.2326.4026.234,329,500
Nov 20, 202426.0926.2925.8026.2226.052,006,900
Nov 19, 202425.6326.0325.4726.0125.847,299,100
Nov 18, 202425.7625.9425.5125.8025.634,724,500
Nov 15, 2024 0.21 Dividend
Nov 15, 202425.2325.8825.1025.7025.533,846,500
Nov 14, 202425.9025.9625.3625.5825.203,030,400
Nov 13, 202426.0026.2025.8025.8525.472,529,000
Nov 12, 202426.2526.4125.8326.0025.623,148,200
Nov 11, 202426.3026.6026.1226.3625.972,784,600
Nov 8, 202426.6126.8026.0826.2125.825,979,300
Nov 7, 202427.0127.0326.3026.5226.132,582,900
Nov 6, 202428.1328.3626.5626.6426.254,599,500
Nov 5, 202427.1227.5726.9527.5427.131,820,400
Nov 4, 202427.5227.5927.1627.2026.801,603,000
Nov 1, 202427.0027.2726.9927.1026.701,810,300
Oct 31, 202427.0827.2626.9627.0026.601,900,300
Oct 30, 202427.0727.3726.9427.1926.792,517,600
Oct 29, 202427.1327.3327.0827.1526.751,832,200
Oct 28, 202427.1027.2727.0227.2626.861,985,400
Oct 25, 202427.3527.3826.9426.9526.551,628,300
Oct 24, 202427.2427.4527.1827.2826.881,591,000
Oct 23, 202427.2727.4927.1927.3626.961,448,800
Oct 22, 202427.6027.6927.3227.3726.972,383,200
Oct 21, 202427.9528.0027.6427.7527.341,692,700
Oct 18, 202428.1228.2727.8127.9827.571,177,600
Oct 17, 202428.1428.2027.8028.0527.641,851,800
Oct 16, 202427.8028.3527.7828.2227.802,177,700
Oct 15, 202427.7528.3827.7227.8427.431,817,100
Oct 14, 202427.9428.0527.7027.8727.461,314,800
Oct 11, 202427.5028.0827.5028.0227.612,720,900
Oct 10, 202427.6327.8027.2927.4927.082,831,300
Oct 9, 202427.3627.7427.2827.5827.172,266,500
Oct 8, 202427.6027.6827.3227.3626.961,585,600
Oct 7, 202427.7327.8727.5327.5727.161,443,500
Oct 4, 202427.6327.9327.6227.7527.341,556,600
Oct 3, 202428.1228.1627.6927.7527.341,329,400
Oct 2, 202428.2328.3128.0528.2427.821,391,200
Oct 1, 202428.3228.5528.1928.3827.961,674,600
Sep 30, 202428.2528.3628.0628.2927.871,238,600
Sep 27, 202428.2628.5028.1828.2127.791,609,900
Sep 26, 202427.6228.2227.5628.1927.772,000,000
Sep 25, 202427.7227.8727.5827.6527.241,689,000
Sep 24, 202427.7127.9827.6627.7127.301,493,900
Sep 23, 202427.5427.8327.4527.7127.302,088,900
Sep 20, 202428.1728.1727.5227.5427.135,797,100
Sep 19, 202428.3428.3827.9827.9927.581,782,000
Sep 18, 202428.1728.4628.1428.2127.791,214,000
Sep 17, 202428.2628.4828.1728.2427.821,564,400
Sep 16, 202427.8628.3627.8628.2627.841,563,200
Sep 13, 202427.5827.8127.5827.7227.311,999,700
Sep 12, 202427.8528.1727.4827.5527.142,144,500
Sep 11, 202428.0428.0427.6327.7827.372,600,500
Sep 10, 202428.1328.2627.8028.0627.652,578,500
Sep 9, 202428.7828.7828.0528.1127.703,618,000
Sep 6, 202429.0329.1228.6028.7028.282,735,600
Sep 5, 202429.3529.3629.0529.0728.642,044,100
Sep 4, 202428.9029.3428.8529.2728.841,914,300
Sep 3, 202429.0029.2928.8328.8828.451,851,400
Aug 30, 202429.1529.3728.8529.0328.602,939,900
Aug 29, 202428.8529.2128.6229.1328.701,262,500
Aug 28, 202428.5128.8928.4328.8128.381,269,500
Aug 27, 202428.4228.5628.2228.5228.101,367,400
Aug 26, 202428.3028.6728.2128.4127.991,566,800
Aug 23, 202427.8228.4227.8228.1927.772,846,600
Aug 22, 202427.7027.9827.6527.7327.324,108,800
Aug 21, 202427.3927.7027.3027.6027.193,934,000
Aug 20, 202427.5527.5527.2327.2626.862,125,300
Aug 19, 202427.2927.5827.2727.4927.081,319,300
Aug 16, 2024 0.21 Dividend
Aug 16, 202427.2028.0026.9727.1726.771,961,700
Aug 15, 202426.6627.4926.6627.4126.802,920,200
Aug 14, 202426.8126.9926.5026.6526.061,618,600
Aug 13, 202426.5127.1126.4126.8626.264,491,100
Aug 12, 202426.3826.7026.2526.4425.854,200,900
Aug 9, 202426.3226.7525.9326.2625.675,601,800
Aug 8, 202427.6327.6325.7126.1525.575,105,400
Aug 7, 202427.3227.5727.1227.2526.644,361,600
Aug 6, 202427.2927.7827.0427.1026.503,574,600
Aug 5, 202427.5727.9627.4227.4626.852,507,400
Aug 2, 202428.4528.5727.9128.5327.893,284,800
Aug 1, 202428.3328.6228.1028.4927.853,952,600
Jul 31, 202428.5428.5728.0028.1727.543,814,700
Jul 30, 202428.8928.9028.4228.5427.904,017,900
Jul 29, 202428.7928.8828.6128.7028.062,391,700
Jul 26, 202428.7929.0728.6928.7928.152,495,100
Jul 25, 202428.6329.1928.4928.6828.042,179,900
Jul 24, 202428.4628.7428.3728.6728.031,438,600
Jul 23, 202428.6328.8228.4328.4927.851,117,200
Jul 22, 202428.2728.5028.0428.4727.831,226,600
Jul 19, 202428.2328.4828.0528.1427.512,514,200
Jul 18, 202428.0028.7327.8828.3327.702,740,100
Jul 17, 202427.6728.1327.5728.1027.472,154,800
Jul 16, 202426.6227.7226.5827.6927.072,869,500
Jul 15, 202426.8226.8726.5826.6526.061,857,600
Jul 12, 202427.0027.0426.7026.7726.171,959,700
Jul 11, 202425.9626.8425.9426.7326.132,912,100
Jul 10, 202425.6225.7525.4625.7325.162,247,700
Jul 9, 202425.6225.6825.2025.6325.061,854,000
Jul 8, 202425.7625.7725.4325.7125.142,235,400
Jul 5, 202425.8425.8625.4325.6725.105,298,000
Jul 3, 202426.0226.3625.8625.9225.341,570,000
Jul 2, 202426.1126.2325.8325.8825.302,021,700
Jul 1, 202426.5026.7526.1326.1925.612,659,000
Jun 28, 202426.7726.8826.1426.3725.785,222,600
Jun 27, 202426.5126.7726.3726.6726.082,173,300
Jun 26, 202426.8027.0526.5626.5825.992,437,200
Jun 25, 202427.0227.1226.7426.9026.302,678,800
Jun 24, 202426.9627.3626.9627.1126.512,947,700
Jun 21, 202426.5826.9426.4626.9126.313,209,400
Jun 20, 202426.3026.6826.1526.6326.041,606,200
Jun 18, 202426.6227.0526.1426.2625.672,870,000
Jun 17, 202427.0027.0326.4526.6126.021,804,400
Jun 14, 202427.1527.2026.7026.9226.321,907,900
Jun 13, 202427.1727.3426.9427.2026.592,126,100
Jun 12, 202427.6127.7027.0927.2026.592,092,300
Jun 11, 202427.3527.5627.0927.4226.812,158,200
Jun 10, 202427.4027.4326.6827.3926.783,232,100
Jun 7, 202427.1527.6927.0227.4626.852,437,000
Jun 6, 202426.8827.3326.8827.0926.491,702,100
Jun 5, 202427.1627.2626.9427.0026.402,203,600
Jun 4, 202426.7527.0426.4727.0226.422,156,200
Jun 3, 202427.1027.4726.7526.8426.243,552,900
May 31, 202426.5027.4926.4527.4126.807,227,000
May 30, 202426.4026.4926.1026.3925.804,424,100
May 29, 202426.5726.5826.1026.3925.803,171,400
May 28, 202426.5726.6826.2726.6426.053,118,000
May 24, 202426.7926.9326.4626.6226.031,726,800
May 23, 202427.2327.3426.8226.8526.252,687,600
May 22, 202427.1427.5827.0827.3326.722,406,600
May 21, 202427.3327.6927.0827.1726.562,128,500
May 20, 202427.2527.7027.1627.4826.871,871,600
May 17, 202427.7827.8327.2427.2726.661,906,600
May 16, 2024 0.21 Dividend
May 16, 202428.0128.2027.8327.8827.263,013,300
May 15, 202428.2228.3828.1128.2127.381,906,700
May 14, 202428.3928.4927.8028.0727.242,239,800
May 13, 202428.3128.5628.1028.3827.542,033,700
May 10, 202428.5028.5928.0428.0927.262,879,900
May 9, 202428.2328.8527.8927.9727.145,005,100
May 8, 202428.2828.4527.8727.9927.163,494,000
May 7, 202428.5028.5828.0928.2827.442,949,000
May 6, 202428.4128.7328.3628.4927.651,861,000
May 3, 202428.6628.7828.1428.4127.572,169,400
May 2, 202428.2828.9928.2428.7627.915,351,500
May 1, 202427.7128.2127.7028.0727.243,114,900
Apr 30, 202428.0428.1327.6827.7026.882,630,800
Apr 29, 202428.0428.2527.9028.1227.293,605,100
Apr 26, 202427.9828.2727.8128.0027.171,748,300
Apr 25, 202428.0628.2027.6528.1127.283,308,500
Apr 24, 202427.9028.0027.6027.9827.152,578,300
Apr 23, 202427.8427.9727.2127.8227.004,682,000
Apr 22, 202428.2528.4027.6827.8227.002,720,400
Apr 19, 202427.8528.1927.6928.1627.331,775,800
Apr 18, 202427.5428.0327.5027.8927.062,091,900
Apr 17, 202427.5427.7727.4227.6126.792,334,900

Related Tickers

CYTK Cytokinetics, Incorporated
39.15
+1.53%
 
ROIV Roivant Sciences Ltd.
10.02
-0.40%
 
INSM Insmed Incorporated
70.20
-1.22%
 
GMAB Genmab A/S
19.55
+0.21%
 
HALO Halozyme Therapeutics, Inc.
58.82
-4.01%
 
JAZZ Jazz Pharmaceuticals plc
101.55
-1.32%
 
ARGX argenx SE
587.59
-2.94%
 
TECH Bio-Techne Corporation
49.98
-2.14%
 
BBIO BridgeBio Pharma, Inc.
33.85
-1.14%
 
ASND Ascendis Pharma A/S
158.15
+2.75%