5 DAY PERFORMANCE
-21.55%
1 MONTH PERFORMANCE
-20.69%
3 MONTH PERFORMANCE
-8.69%
6 MONTH PERFORMANCE
+2.67%
YEAR-TO-DATE PERFORMANCE
+18.63%
1 YEAR PERFORMANCE
+23.86%
Royalty Pharma plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $57.44 | $57.00 (-0.77%) | $57.66 | $56.82 | 340.23 K | |
| 08/06/2026 | $58.94 | $57.26 (-2.85%) | $59.19 | $56.83 | 2.44 M | $25.48 B |
| 08/05/2026 | $59.53 | $57.75 (-2.99%) | $59.63 | $57.41 | 3.54 M | $25.70 B |
| 08/04/2026 | $57.17 | $57.48 (0.54%) | $58.04 | $56.36 | 3.68 M | $25.58 B |
| 08/03/2026 | $58.26 | $57.17 (-1.87%) | $58.29 | $56.97 | 2.75 M | $25.44 B |
| 07/31/2026 | $58.63 | $58.43 (-0.34%) | $59.12 | $58.26 | 2.16 M | $25.24 B |
| 07/30/2026 | $58.45 | $59.02 (0.98%) | $59.67 | $58.45 | 2.85 M | $25.49 B |
| 07/29/2026 | $59.97 | $59.18 (-1.32%) | $60.44 | $59.06 | 2.60 M | $25.56 B |
| 07/28/2026 | $58.91 | $59.97 (1.8%) | $60.08 | $58.91 | 3.14 M | $25.90 B |
| 07/27/2026 | $58.83 | $58.73 (-0.17%) | $59.41 | $58.50 | 1.52 M | $25.36 B |
| 07/24/2026 | $59.56 | $58.83 (-1.23%) | $59.72 | $58.51 | 2.11 M | $25.41 B |
| 07/23/2026 | $58.68 | $59.02 (0.58%) | $59.44 | $58.36 | 2.16 M | $25.49 B |
| 07/22/2026 | $58.45 | $58.72 (0.46%) | $58.77 | $58.10 | 2.62 M | $25.36 B |
| 07/21/2026 | $57.22 | $58.42 (2.1%) | $58.44 | $56.90 | 3.72 M | $25.23 B |
| 07/20/2026 | $58.34 | $57.30 (-1.78%) | $58.95 | $57.22 | 3.25 M | $24.75 B |
| 07/17/2026 | $58.50 | $58.18 (-0.55%) | $59.44 | $58.12 | 2.54 M | $25.13 B |
| 07/16/2026 | $56.67 | $58.53 (3.28%) | $58.61 | $56.45 | 3.59 M | $25.28 B |
| 07/15/2026 | $55.67 | $56.31 (1.15%) | $56.32 | $54.95 | 2.75 M | $24.32 B |
| 07/14/2026 | $56.27 | $55.67 (-1.07%) | $56.46 | $55.47 | 2.23 M | $24.04 B |
| 07/13/2026 | $56.44 | $56.45 (0.02%) | $56.67 | $55.65 | 2.22 M | $24.38 B |
| 07/10/2026 | $57.62 | $56.43 (-2.07%) | $57.98 | $55.96 | 2.52 M | $24.37 B |
| 07/09/2026 | $58.54 | $57.96 (-0.99%) | $58.84 | $57.78 | 3.32 M | $25.03 B |
| 07/08/2026 | $57.84 | $58.37 (0.92%) | $58.55 | $57.58 | 3.28 M | $25.21 B |
| 07/07/2026 | $57.84 | $57.80 (-0.07%) | $58.18 | $57.34 | 2.61 M | $24.96 B |
| 07/06/2026 | $57.78 | $56.92 (-1.49%) | $57.99 | $56.89 | 3.11 M | $24.58 B |
| 07/02/2026 | $56.11 | $57.77 (2.96%) | $57.80 | $55.62 | 3.25 M | $24.95 B |
| 07/01/2026 | $56.09 | $55.78 (-0.55%) | $56.30 | $55.34 | 2.52 M | $24.09 B |
| 06/30/2026 | $57.14 | $56.07 (-1.87%) | $57.22 | $56.05 | 2.57 M | $24.22 B |
| 06/29/2026 | $56.01 | $57.09 (1.93%) | $57.17 | $55.65 | 2.48 M | $24.66 B |
| 06/26/2026 | $54.60 | $56.23 (2.99%) | $56.29 | $54.60 | 6.98 M | $24.29 B |
| 06/25/2026 | $54.34 | $54.69 (0.64%) | $55.24 | $53.59 | 2.46 M | $23.62 B |
| 06/24/2026 | $55.16 | $54.28 (-1.6%) | $55.57 | $54.20 | 4.31 M | $23.44 B |
| 06/23/2026 | $53.58 | $55.35 (3.3%) | $55.50 | $53.31 | 4.90 M | $23.90 B |
| 06/22/2026 | $53.27 | $53.57 (0.56%) | $53.71 | $52.89 | 4.09 M | $23.14 B |
| 06/18/2026 | $54.38 | $52.96 (-2.61%) | $54.38 | $51.15 | 8.61 M | $22.87 B |
| 06/17/2026 | $54.21 | $53.70 (-0.94%) | $54.51 | $53.56 | 3.15 M | $23.19 B |
| 06/16/2026 | $54.28 | $54.21 (-0.13%) | $54.61 | $53.44 | 2.84 M | $23.41 B |
| 06/15/2026 | $54.49 | $54.27 (-0.4%) | $55.01 | $54.09 | 1.95 M | $23.44 B |
| 06/12/2026 | $55.64 | $54.87 (-1.38%) | $56.00 | $54.77 | 3.19 M | $23.70 B |
| 06/11/2026 | $55.17 | $55.29 (0.22%) | $55.40 | $54.85 | 3.07 M | $23.88 B |
| 06/10/2026 | $55.69 | $54.52 (-2.1%) | $56.23 | $54.49 | 2.23 M | $23.55 B |
| 06/09/2026 | $55.35 | $55.63 (0.51%) | $55.82 | $54.35 | 3.75 M | $24.03 B |
| 06/08/2026 | $56.00 | $54.86 (-2.04%) | $56.50 | $54.58 | 3.71 M | $23.69 B |
| 06/05/2026 | $55.27 | $55.87 (1.09%) | $55.94 | $55.00 | 6.03 M | $24.13 B |
| 06/04/2026 | $55.27 | $55.02 (-0.45%) | $56.01 | $54.95 | 4.59 M | $23.76 B |
| 06/03/2026 | $54.18 | $54.97 (1.46%) | $55.51 | $53.95 | 4.47 M | $23.74 B |
| 06/02/2026 | $55.00 | $54.01 (-1.8%) | $55.28 | $53.98 | 3.57 M | $23.33 B |
| 06/01/2026 | $55.50 | $55.18 (-0.58%) | $55.50 | $53.81 | 4.35 M | $23.83 B |
| 05/29/2026 | $54.48 | $55.76 (2.35%) | $56.07 | $54.31 | 17.99 M | $24.08 B |
| 05/28/2026 | $53.70 | $54.48 (1.45%) | $54.67 | $53.63 | 3.08 M | $23.53 B |
| 05/27/2026 | $53.84 | $53.97 (0.24%) | $54.68 | $53.50 | 3.08 M | $23.31 B |
| 05/26/2026 | $54.72 | $53.86 (-1.57%) | $54.74 | $53.63 | 2.76 M | $23.26 B |
| 05/22/2026 | $53.81 | $54.50 (1.28%) | $54.64 | $53.69 | 3.05 M | $23.54 B |
| 05/21/2026 | $53.06 | $53.55 (0.92%) | $53.59 | $52.50 | 2.84 M | $23.13 B |
| 05/20/2026 | $52.66 | $53.06 (0.76%) | $53.33 | $52.62 | 2.87 M | $22.92 B |
| 05/19/2026 | $52.00 | $52.41 (0.79%) | $52.62 | $51.81 | 3.81 M | $22.64 B |
| 05/18/2026 | $53.04 | $52.07 (-1.83%) | $53.35 | $52.04 | 3.41 M | $22.49 B |
| 05/15/2026 | $52.40 | $52.85 (0.86%) | $53.02 | $52.04 | 4.26 M | $22.83 B |
| 05/14/2026 | $53.00 | $53.40 (0.75%) | $53.47 | $52.79 | 3.51 M | $23.06 B |
| 05/13/2026 | $51.69 | $53.25 (3.02%) | $53.29 | $51.58 | 4.17 M | $23.00 B |
| 05/12/2026 | $52.00 | $51.70 (-0.58%) | $52.15 | $51.35 | 3.46 M | $22.33 B |
| 05/11/2026 | $50.62 | $51.65 (2.03%) | $51.72 | $50.48 | 4.05 M | $22.31 B |
| 05/08/2026 | $50.78 | $50.79 (0.02%) | $51.17 | $50.50 | 3.76 M | $21.94 B |
| 05/07/2026 | $50.64 | $50.20 (-0.87%) | $50.94 | $49.28 | 5.60 M | $21.68 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.
