5 DAY PERFORMANCE
-21.99%
1 MONTH PERFORMANCE
-20.38%
3 MONTH PERFORMANCE
+2.14%
6 MONTH PERFORMANCE
-6.53%
YEAR-TO-DATE PERFORMANCE
+0.94%
1 YEAR PERFORMANCE
-15.16%
Royalty Pharma plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $32.31 | $32.85 (1.67%) | $32.92 | $32.00 | 3.32 M | $14.69 B |
| 03/11/2025 | $32.77 | $32.46 (-0.95%) | $32.77 | $32.20 | 4.37 M | $14.53 B |
| 03/10/2025 | $32.94 | $32.75 (-0.58%) | $33.19 | $32.53 | 5.29 M | $14.66 B |
| 03/07/2025 | $33.28 | $33.01 (-0.81%) | $33.72 | $32.90 | 5.41 M | $14.78 B |
| 03/06/2025 | $33.75 | $33.28 (-1.39%) | $33.79 | $33.10 | 2.37 M | $14.90 B |
| 03/05/2025 | $33.11 | $33.77 (1.99%) | $33.79 | $33.06 | 5.88 M | $15.12 B |
| 03/04/2025 | $33.85 | $33.32 (-1.57%) | $34.06 | $33.29 | 3.02 M | $14.91 B |
| 03/03/2025 | $33.76 | $33.86 (0.3%) | $34.10 | $33.69 | 2.80 M | $15.16 B |
| 02/28/2025 | $33.56 | $33.64 (0.24%) | $33.73 | $33.38 | 4.46 M | $15.06 B |
| 02/27/2025 | $33.06 | $33.37 (0.94%) | $33.62 | $32.92 | 4.06 M | $14.94 B |
| 02/26/2025 | $33.53 | $33.38 (-0.45%) | $33.87 | $33.29 | 3.60 M | $14.94 B |
| 02/25/2025 | $33.77 | $33.69 (-0.24%) | $34.12 | $33.50 | 5.29 M | $15.08 B |
| 02/24/2025 | $33.47 | $33.80 (0.99%) | $34.20 | $33.17 | 8.58 M | $15.13 B |
| 02/21/2025 | $33.29 | $33.42 (0.39%) | $33.67 | $33.06 | 4.62 M | $14.96 B |
| 02/20/2025 | $32.28 | $33.33 (3.25%) | $33.69 | $32.28 | 8.30 M | $14.92 B |
| 02/19/2025 | $32.84 | $32.59 (-0.76%) | $32.92 | $32.30 | 8.13 M | $14.59 B |
| 02/18/2025 | $32.04 | $32.85 (2.53%) | $32.87 | $32.00 | 4.00 M | $14.70 B |
| 02/14/2025 | $32.46 | $32.36 (-0.31%) | $32.89 | $32.28 | 4.82 M | $14.49 B |
| 02/13/2025 | $32.39 | $32.46 (0.22%) | $32.63 | $32.13 | 3.98 M | $14.53 B |
| 02/12/2025 | $32.27 | $32.34 (0.22%) | $32.56 | $31.73 | 3.66 M | $14.48 B |
| 02/11/2025 | $31.60 | $32.25 (2.06%) | $32.72 | $31.30 | 7.67 M | $14.44 B |
| 02/10/2025 | $31.73 | $31.72 (-0.03%) | $31.79 | $31.35 | 3.34 M | $14.20 B |
| 02/07/2025 | $31.48 | $31.73 (0.79%) | $31.75 | $31.36 | 3.39 M | $14.20 B |
| 02/06/2025 | $31.62 | $31.40 (-0.7%) | $31.63 | $31.23 | 3.37 M | $14.06 B |
| 02/05/2025 | $31.34 | $31.45 (0.35%) | $31.64 | $31.18 | 3.16 M | $14.08 B |
| 02/04/2025 | $31.03 | $31.26 (0.74%) | $31.60 | $31.03 | 3.62 M | $13.99 B |
| 02/03/2025 | $31.07 | $31.33 (0.84%) | $31.66 | $31.07 | 3.08 M | $14.02 B |
| 01/31/2025 | $31.64 | $31.58 (-0.19%) | $31.68 | $31.22 | 4.07 M | $14.14 B |
| 01/30/2025 | $31.93 | $31.59 (-1.06%) | $32.06 | $31.49 | 3.89 M | $14.14 B |
| 01/29/2025 | $32.00 | $31.95 (-0.16%) | $32.21 | $31.61 | 5.47 M | $14.30 B |
| 01/28/2025 | $31.82 | $31.94 (0.38%) | $32.12 | $31.60 | 6.88 M | $14.30 B |
| 01/27/2025 | $31.11 | $31.72 (1.96%) | $31.76 | $30.95 | 3.70 M | $14.20 B |
| 01/24/2025 | $30.61 | $31.06 (1.47%) | $31.10 | $30.61 | 5.78 M | $13.90 B |
| 01/23/2025 | $30.13 | $30.62 (1.63%) | $30.65 | $30.04 | 5.35 M | $13.71 B |
| 01/22/2025 | $30.09 | $30.08 (-0.03%) | $30.21 | $29.73 | 3.54 M | $13.46 B |
| 01/21/2025 | $30.79 | $30.30 (-1.59%) | $30.80 | $30.26 | 2.79 M | $13.56 B |
| 01/17/2025 | $30.72 | $30.75 (0.1%) | $31.08 | $30.52 | 2.89 M | $13.76 B |
| 01/16/2025 | $30.64 | $30.95 (1.01%) | $31.09 | $30.11 | 4.83 M | $13.85 B |
| 01/15/2025 | $30.23 | $30.74 (1.69%) | $30.82 | $30.01 | 4.51 M | $13.76 B |
| 01/14/2025 | $29.90 | $30.03 (0.43%) | $30.20 | $29.67 | 5.89 M | $13.44 B |
| 01/13/2025 | $29.83 | $29.99 (0.54%) | $30.78 | $29.77 | 7.82 M | $13.42 B |
| 01/10/2025 | $27.55 | $29.49 (7.04%) | $29.89 | $27.47 | 8.07 M | $13.20 B |
| 01/08/2025 | $25.98 | $26.20 (0.85%) | $26.37 | $25.77 | 2.23 M | $11.73 B |
| 01/07/2025 | $25.63 | $26.04 (1.6%) | $26.06 | $25.55 | 2.73 M | $11.66 B |
| 01/06/2025 | $25.73 | $25.75 (0.08%) | $26.10 | $25.40 | 2.23 M | $11.53 B |
| 01/03/2025 | $25.81 | $25.84 (0.12%) | $25.96 | $25.72 | 2.08 M | $11.57 B |
| 01/02/2025 | $25.55 | $25.79 (0.94%) | $25.89 | $25.55 | 1.52 M | $11.54 B |
| 12/31/2024 | $25.30 | $25.51 (0.83%) | $25.59 | $25.28 | 2.18 M | $11.42 B |
| 12/30/2024 | $25.41 | $25.32 (-0.35%) | $25.50 | $25.18 | 1.91 M | $11.33 B |
| 12/27/2024 | $25.27 | $25.54 (1.07%) | $25.68 | $25.27 | 2.04 M | $11.43 B |
| 12/26/2024 | $25.19 | $25.40 (0.83%) | $25.46 | $25.16 | 1.74 M | $11.37 B |
| 12/24/2024 | $25.23 | $25.23 (0%) | $25.35 | $25.02 | 1.35 M | $11.29 B |
| 12/23/2024 | $24.72 | $25.25 (2.14%) | $25.26 | $24.46 | 5.44 M | $11.30 B |
| 12/20/2024 | $24.34 | $24.92 (2.38%) | $25.00 | $24.32 | 7.57 M | $11.15 B |
| 12/19/2024 | $24.24 | $24.28 (0.17%) | $24.48 | $24.05 | 4.36 M | $10.87 B |
| 12/18/2024 | $25.09 | $24.47 (-2.47%) | $25.27 | $24.46 | 3.74 M | $10.95 B |
| 12/17/2024 | $25.06 | $25.12 (0.24%) | $25.27 | $24.80 | 3.05 M | $11.24 B |
| 12/16/2024 | $24.75 | $25.00 (1.01%) | $25.28 | $24.70 | 4.39 M | $11.19 B |
| 12/13/2024 | $25.17 | $24.84 (-1.31%) | $25.17 | $24.73 | 2.54 M | $11.12 B |
| 12/12/2024 | $25.11 | $25.21 (0.4%) | $25.42 | $25.10 | 2.89 M | $11.28 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.
