5 DAY PERFORMANCE
-13.44%
1 MONTH PERFORMANCE
-15.89%
3 MONTH PERFORMANCE
+0.50%
6 MONTH PERFORMANCE
+16.37%
YEAR-TO-DATE PERFORMANCE
+18.63%
1 YEAR PERFORMANCE
+29.49%
Royalty Pharma plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $51.29 | $50.72 (-1.11%) | $51.65 | $49.74 | 3.89 M | $21.91 B |
| 05/05/2026 | $50.20 | $50.44 (0.48%) | $50.82 | $50.06 | 4.72 M | $21.78 B |
| 05/04/2026 | $49.47 | $50.20 (1.48%) | $50.35 | $49.11 | 2.84 M | $21.68 B |
| 05/01/2026 | $49.92 | $49.47 (-0.9%) | $49.96 | $49.23 | 2.35 M | $21.37 B |
| 04/30/2026 | $49.83 | $50.09 (0.52%) | $50.47 | $49.57 | 4.14 M | $21.63 B |
| 04/29/2026 | $49.31 | $49.49 (0.37%) | $50.14 | $49.21 | 3.05 M | $21.37 B |
| 04/28/2026 | $50.12 | $49.54 (-1.16%) | $50.25 | $49.33 | 4.90 M | $21.40 B |
| 04/27/2026 | $49.30 | $49.65 (0.71%) | $50.06 | $49.30 | 4.11 M | $21.44 B |
| 04/24/2026 | $49.64 | $49.38 (-0.52%) | $49.91 | $49.20 | 1.98 M | $21.33 B |
| 04/23/2026 | $49.91 | $49.64 (-0.54%) | $49.93 | $49.16 | 2.08 M | $21.44 B |
| 04/22/2026 | $49.48 | $49.72 (0.49%) | $49.97 | $49.22 | 2.62 M | $21.47 B |
| 04/21/2026 | $49.59 | $49.48 (-0.22%) | $49.80 | $48.88 | 4.27 M | $21.37 B |
| 04/20/2026 | $49.55 | $49.30 (-0.5%) | $50.08 | $49.25 | 2.52 M | $21.29 B |
| 04/17/2026 | $48.60 | $50.00 (2.88%) | $50.00 | $48.35 | 3.04 M | $21.59 B |
| 04/16/2026 | $48.50 | $48.48 (-0.04%) | $48.97 | $48.23 | 2.11 M | $20.94 B |
| 04/15/2026 | $48.89 | $48.70 (-0.39%) | $48.98 | $48.08 | 1.90 M | $21.03 B |
| 04/14/2026 | $48.40 | $48.82 (0.87%) | $49.01 | $48.35 | 3.89 M | $21.08 B |
| 04/13/2026 | $47.87 | $48.43 (1.17%) | $48.72 | $47.81 | 2.86 M | $20.92 B |
| 04/10/2026 | $48.30 | $47.90 (-0.83%) | $48.36 | $47.73 | 2.37 M | $20.69 B |
| 04/09/2026 | $47.76 | $48.30 (1.13%) | $48.60 | $47.44 | 2.22 M | $20.86 B |
| 04/08/2026 | $47.22 | $47.90 (1.44%) | $48.09 | $46.99 | 2.65 M | $20.69 B |
| 04/07/2026 | $47.00 | $46.87 (-0.28%) | $47.12 | $46.54 | 2.63 M | $20.24 B |
| 04/06/2026 | $47.98 | $47.32 (-1.38%) | $48.39 | $47.28 | 2.77 M | $20.44 B |
| 04/02/2026 | $48.25 | $48.57 (0.66%) | $49.06 | $48.21 | 2.73 M | $20.98 B |
| 04/01/2026 | $47.99 | $48.49 (1.04%) | $48.75 | $47.98 | 3.84 M | $20.94 B |
| 03/31/2026 | $46.81 | $47.97 (2.48%) | $47.98 | $46.68 | 3.40 M | $20.72 B |
| 03/30/2026 | $46.47 | $46.37 (-0.22%) | $46.74 | $46.10 | 2.27 M | $20.03 B |
| 03/27/2026 | $47.00 | $46.35 (-1.38%) | $47.33 | $46.06 | 2.71 M | $20.02 B |
| 03/26/2026 | $46.95 | $46.94 (-0.02%) | $47.54 | $46.82 | 3.22 M | $20.27 B |
| 03/25/2026 | $45.80 | $47.03 (2.69%) | $47.08 | $45.79 | 3.27 M | $20.31 B |
| 03/24/2026 | $45.24 | $45.57 (0.73%) | $45.90 | $45.15 | 2.49 M | $19.68 B |
| 03/23/2026 | $45.94 | $45.61 (-0.72%) | $46.06 | $45.04 | 3.80 M | $19.70 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.
