5 DAY PERFORMANCE
-21.60%
1 MONTH PERFORMANCE
-25.23%
3 MONTH PERFORMANCE
-13.44%
6 MONTH PERFORMANCE
+1.06%
YEAR-TO-DATE PERFORMANCE
+18.63%
1 YEAR PERFORMANCE
+26.49%
Royalty Pharma plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $58.56 | $58.44 (-0.2%) | $59.07 | $57.82 | 3.06 M | $26.14 B |
| 09/18/2026 | $58.63 | $58.41 (-0.38%) | $58.96 | $57.97 | 7.10 M | $26.00 B |
| 09/17/2026 | $58.81 | $58.93 (0.2%) | $59.18 | $58.46 | 2.06 M | $26.23 B |
| 09/16/2026 | $59.00 | $58.47 (-0.9%) | $59.17 | $58.27 | 2.16 M | $26.02 B |
| 09/15/2026 | $59.00 | $58.47 (-0.9%) | $59.20 | $57.91 | 2.75 M | $26.02 B |
| 09/14/2026 | $58.66 | $59.05 (0.66%) | $59.55 | $57.75 | 2.97 M | $26.28 B |
| 09/11/2026 | $58.95 | $58.61 (-0.58%) | $59.54 | $58.35 | 2.60 M | $26.09 B |
| 09/10/2026 | $60.45 | $58.75 (-2.81%) | $60.71 | $58.64 | 3.32 M | $26.15 B |
| 09/09/2026 | $60.60 | $60.59 (-0.02%) | $60.80 | $59.31 | 4.34 M | $26.97 B |
| 09/08/2026 | $59.21 | $60.59 (2.33%) | $60.86 | $58.63 | 8.63 M | $26.97 B |
| 09/04/2026 | $63.55 | $63.96 (0.65%) | $64.38 | $63.43 | 3.40 M | $28.47 B |
| 09/03/2026 | $63.57 | $63.88 (0.49%) | $63.94 | $62.50 | 2.76 M | $28.43 B |
| 09/02/2026 | $62.66 | $63.11 (0.72%) | $63.29 | $62.03 | 3.14 M | $28.09 B |
| 09/01/2026 | $61.82 | $62.32 (0.81%) | $62.58 | $61.61 | 2.63 M | $27.74 B |
| 08/31/2026 | $60.81 | $61.41 (0.99%) | $61.68 | $60.39 | 3.90 M | $27.33 B |
| 08/28/2026 | $61.92 | $60.85 (-1.73%) | $62.01 | $60.66 | 1.70 M | $27.08 B |
| 08/27/2026 | $61.42 | $61.92 (0.81%) | $62.35 | $61.01 | 2.09 M | $27.56 B |
| 08/26/2026 | $62.04 | $61.80 (-0.39%) | $62.28 | $61.49 | 1.48 M | $27.50 B |
| 08/25/2026 | $61.33 | $62.07 (1.21%) | $62.46 | $60.87 | 1.71 M | $27.63 B |
| 08/24/2026 | $61.19 | $61.33 (0.23%) | $61.54 | $60.80 | 2.36 M | $27.30 B |
| 08/21/2026 | $60.53 | $61.31 (1.29%) | $61.60 | $60.37 | 2.33 M | $27.29 B |
| 08/20/2026 | $61.33 | $60.58 (-1.22%) | $62.13 | $60.37 | 3.14 M | $26.96 B |
| 08/19/2026 | $60.12 | $61.73 (2.68%) | $61.80 | $59.75 | 3.26 M | $27.47 B |
| 08/18/2026 | $59.74 | $59.69 (-0.08%) | $60.42 | $59.66 | 2.08 M | $26.57 B |
| 08/17/2026 | $58.36 | $59.45 (1.87%) | $59.49 | $58.18 | 2.36 M | $26.46 B |
| 08/14/2026 | $57.89 | $58.60 (1.23%) | $58.78 | $57.72 | 1.60 M | $26.08 B |
| 08/13/2026 | $59.50 | $58.56 (-1.58%) | $59.58 | $57.95 | 2.52 M | $26.06 B |
| 08/12/2026 | $57.75 | $59.22 (2.55%) | $59.33 | $57.65 | 3.92 M | $26.36 B |
| 08/11/2026 | $58.04 | $57.79 (-0.43%) | $58.63 | $57.76 | 2.39 M | $25.72 B |
| 08/10/2026 | $57.43 | $57.97 (0.94%) | $58.03 | $56.53 | 4.26 M | $25.80 B |
| 08/07/2026 | $57.44 | $56.77 (-1.17%) | $57.66 | $56.60 | 4.16 M | $25.27 B |
| 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 |
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.
