Royalty Pharma plc - Class A Ordinary Shares (RPRX)
54.51
+0.96 (1.79%)
NASDAQ· Last Trade: May 22nd, 4:26 PM EDT
Historical Prices For Royalty Pharma plc - Class A Ordinary Shares (RPRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/21/2026 | 53.06 | 53.59 | 52.50 | 53.55 | 2,842,962 | 53.55 |
| 5/20/2026 | 52.66 | 53.33 | 52.62 | 53.06 | 2,868,470 | 53.06 |
| 5/19/2026 | 52.00 | 52.62 | 51.81 | 52.41 | 3,808,475 | 52.41 |
| 5/18/2026 | 53.04 | 53.34 | 52.04 | 52.07 | 3,411,898 | 52.07 |
| 5/15/2026 | 52.40 | 53.02 | 52.04 | 52.85 | 4,264,785 | 52.85 |
| 5/14/2026 | 53.00 | 53.47 | 52.79 | 53.40 | 3,513,558 | 53.40 |
| 5/13/2026 | 51.69 | 53.29 | 51.58 | 53.25 | 4,171,921 | 53.25 |
| 5/12/2026 | 52.00 | 52.15 | 51.34 | 51.70 | 3,457,046 | 51.70 |
| 5/11/2026 | 50.62 | 51.72 | 50.48 | 51.65 | 4,047,056 | 51.65 |
| 5/08/2026 | 50.78 | 51.17 | 50.50 | 50.79 | 3,764,599 | 50.79 |
| 5/07/2026 | 50.64 | 50.94 | 49.28 | 50.20 | 5,602,097 | 50.20 |
| 5/06/2026 | 51.29 | 51.65 | 49.74 | 50.72 | 3,888,119 | 50.72 |
| 5/05/2026 | 50.20 | 50.82 | 50.06 | 50.44 | 4,722,938 | 50.44 |
| 5/04/2026 | 49.47 | 50.35 | 49.11 | 50.20 | 2,841,755 | 50.20 |
| 5/01/2026 | 49.92 | 49.96 | 49.23 | 49.47 | 2,350,380 | 49.47 |
| 4/30/2026 | 49.83 | 50.47 | 49.57 | 50.09 | 4,140,142 | 50.09 |
| 4/29/2026 | 49.31 | 50.14 | 49.21 | 49.49 | 3,050,541 | 49.49 |
| 4/28/2026 | 50.12 | 50.25 | 49.33 | 49.54 | 4,895,710 | 49.54 |
| 4/27/2026 | 49.30 | 50.06 | 49.30 | 49.65 | 4,114,264 | 49.65 |
| 4/24/2026 | 49.64 | 49.91 | 49.20 | 49.38 | 1,984,547 | 49.38 |
| 4/23/2026 | 49.91 | 49.93 | 49.16 | 49.64 | 2,081,213 | 49.64 |
| 4/22/2026 | 49.48 | 49.97 | 49.22 | 49.72 | 2,618,035 | 49.72 |
| 4/21/2026 | 49.59 | 49.80 | 48.88 | 49.48 | 4,271,193 | 49.48 |
| 4/20/2026 | 49.55 | 50.08 | 49.25 | 49.30 | 2,524,269 | 49.30 |
| 4/17/2026 | 48.60 | 50.00 | 48.35 | 50.00 | 3,036,227 | 50.00 |
| 4/16/2026 | 48.50 | 48.97 | 48.23 | 48.48 | 2,107,813 | 48.48 |
| 4/15/2026 | 48.89 | 48.98 | 48.08 | 48.70 | 1,897,619 | 48.70 |
| 4/14/2026 | 48.40 | 49.01 | 48.35 | 48.82 | 3,887,216 | 48.82 |
| 4/13/2026 | 47.87 | 48.72 | 47.81 | 48.43 | 2,859,349 | 48.43 |
| 4/10/2026 | 48.30 | 48.36 | 47.73 | 47.90 | 2,370,181 | 47.90 |
| 4/09/2026 | 47.76 | 48.60 | 47.44 | 48.30 | 2,220,649 | 48.30 |
| 4/08/2026 | 47.22 | 48.09 | 46.99 | 47.90 | 2,653,604 | 47.90 |
| 4/07/2026 | 47.00 | 47.12 | 46.53 | 46.87 | 2,626,487 | 46.87 |
| 4/06/2026 | 47.98 | 48.39 | 47.27 | 47.32 | 2,765,972 | 47.32 |
| 4/02/2026 | 48.25 | 49.06 | 48.21 | 48.57 | 2,730,420 | 48.57 |
| 4/01/2026 | 47.99 | 48.75 | 47.98 | 48.49 | 3,835,316 | 48.49 |
| 3/31/2026 | 46.81 | 47.98 | 46.68 | 47.97 | 3,403,139 | 47.97 |
| 3/30/2026 | 46.47 | 46.74 | 46.10 | 46.37 | 2,274,922 | 46.37 |
| 3/27/2026 | 46.99 | 47.33 | 46.06 | 46.35 | 2,710,159 | 46.35 |
| 3/26/2026 | 46.95 | 47.54 | 46.81 | 46.94 | 3,216,537 | 46.94 |
| 3/25/2026 | 45.80 | 47.08 | 45.79 | 47.03 | 3,268,146 | 47.03 |
| 3/24/2026 | 45.24 | 45.90 | 45.15 | 45.57 | 2,490,497 | 45.57 |
| 3/23/2026 | 45.94 | 46.06 | 45.04 | 45.61 | 3,795,325 | 45.61 |
| 3/20/2026 | 45.77 | 46.10 | 44.73 | 45.36 | 8,391,484 | 45.36 |
| 3/19/2026 | 45.78 | 45.97 | 45.21 | 45.53 | 2,763,985 | 45.53 |
| 3/18/2026 | 46.13 | 46.14 | 45.47 | 45.79 | 3,237,826 | 45.79 |
| 3/17/2026 | 46.20 | 46.39 | 46.00 | 46.11 | 4,352,573 | 46.11 |
| 3/16/2026 | 45.83 | 46.44 | 45.77 | 46.10 | 2,397,153 | 46.10 |
| 3/13/2026 | 45.90 | 46.13 | 45.31 | 45.65 | 2,682,197 | 45.65 |
| 3/12/2026 | 46.37 | 46.49 | 45.63 | 45.87 | 3,834,841 | 45.87 |
| 3/11/2026 | 45.94 | 46.82 | 45.55 | 46.69 | 2,709,438 | 46.69 |
| 3/10/2026 | 45.91 | 46.34 | 45.70 | 45.97 | 2,395,288 | 45.97 |
| 3/09/2026 | 45.41 | 45.94 | 45.27 | 45.84 | 3,899,841 | 45.84 |
| 3/06/2026 | 45.59 | 45.68 | 44.94 | 45.41 | 2,701,069 | 45.41 |
| 3/05/2026 | 47.04 | 47.21 | 45.23 | 45.68 | 3,384,632 | 45.68 |
| 3/04/2026 | 47.50 | 47.86 | 47.25 | 47.43 | 4,345,607 | 47.43 |
| 3/03/2026 | 46.88 | 47.66 | 46.44 | 47.48 | 3,718,753 | 47.48 |
| 3/02/2026 | 45.87 | 47.50 | 45.80 | 47.47 | 4,414,027 | 47.47 |
| 2/27/2026 | 45.44 | 46.37 | 45.26 | 46.21 | 4,176,946 | 46.21 |
| 2/26/2026 | 45.20 | 45.78 | 44.88 | 45.36 | 2,573,613 | 45.36 |
| 2/25/2026 | 45.13 | 45.62 | 45.01 | 45.15 | 2,822,314 | 45.15 |
| 2/24/2026 | 45.42 | 45.67 | 45.15 | 45.40 | 4,536,389 | 45.40 |
| 2/23/2026 | 45.00 | 45.68 | 44.97 | 45.47 | 2,179,807 | 45.47 |