5 DAY PERFORMANCE
-7.34%
1 MONTH PERFORMANCE
-3.13%
3 MONTH PERFORMANCE
+2.67%
6 MONTH PERFORMANCE
+12.41%
YEAR-TO-DATE PERFORMANCE
+18.63%
1 YEAR PERFORMANCE
+42.76%
Royalty Pharma plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $51.49 | $50.59 (-1.74%) | $51.65 | $49.74 | 1.73 M | $21.78 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 |
| 03/20/2026 | $45.77 | $45.36 (-0.9%) | $46.10 | $44.73 | 8.39 M | $19.59 B |
| 03/19/2026 | $45.78 | $45.53 (-0.55%) | $45.97 | $45.21 | 2.76 M | $19.66 B |
| 03/18/2026 | $46.13 | $45.79 (-0.74%) | $46.14 | $45.47 | 3.24 M | $19.78 B |
| 03/17/2026 | $46.20 | $46.11 (-0.19%) | $46.39 | $46.00 | 4.35 M | $19.91 B |
| 03/16/2026 | $45.83 | $46.10 (0.59%) | $46.44 | $45.77 | 2.40 M | $19.91 B |
| 03/13/2026 | $45.90 | $45.65 (-0.54%) | $46.13 | $45.31 | 2.68 M | $19.72 B |
| 03/12/2026 | $46.37 | $45.87 (-1.08%) | $46.50 | $45.64 | 3.83 M | $19.81 B |
| 03/11/2026 | $45.94 | $46.69 (1.63%) | $46.82 | $45.55 | 2.71 M | $20.16 B |
| 03/10/2026 | $45.91 | $45.97 (0.13%) | $46.34 | $45.70 | 2.40 M | $19.85 B |
| 03/09/2026 | $45.41 | $45.84 (0.95%) | $45.94 | $45.27 | 3.90 M | $19.80 B |
| 03/06/2026 | $45.59 | $45.41 (-0.39%) | $45.68 | $44.94 | 2.70 M | $19.61 B |
| 03/05/2026 | $47.04 | $45.68 (-2.89%) | $47.21 | $45.23 | 3.38 M | $19.73 B |
| 03/04/2026 | $47.50 | $47.43 (-0.15%) | $47.86 | $47.25 | 4.34 M | $20.48 B |
| 03/03/2026 | $46.88 | $47.48 (1.28%) | $47.66 | $46.44 | 3.72 M | $20.51 B |
| 03/02/2026 | $45.87 | $47.47 (3.49%) | $47.50 | $45.80 | 4.41 M | $20.50 B |
| 02/27/2026 | $45.44 | $46.21 (1.69%) | $46.37 | $45.26 | 4.18 M | $19.96 B |
| 02/26/2026 | $45.20 | $45.36 (0.35%) | $45.78 | $44.88 | 2.57 M | $19.59 B |
| 02/25/2026 | $45.13 | $45.15 (0.04%) | $45.62 | $45.01 | 2.82 M | $19.50 B |
| 02/24/2026 | $45.42 | $45.40 (-0.04%) | $45.67 | $45.15 | 4.54 M | $19.61 B |
| 02/23/2026 | $45.00 | $45.47 (1.04%) | $45.68 | $44.97 | 2.18 M | $19.64 B |
| 02/20/2026 | $44.88 | $45.12 (0.53%) | $45.29 | $44.68 | 3.47 M | $19.49 B |
| 02/19/2026 | $45.26 | $45.11 (-0.33%) | $45.27 | $44.68 | 2.59 M | $19.34 B |
| 02/18/2026 | $45.15 | $45.34 (0.42%) | $45.39 | $44.91 | 2.03 M | $19.44 B |
| 02/17/2026 | $45.38 | $45.41 (0.07%) | $46.14 | $45.19 | 3.35 M | $19.47 B |
| 02/13/2026 | $44.80 | $45.19 (0.87%) | $45.91 | $44.71 | 5.41 M | $19.52 B |
| 02/12/2026 | $44.24 | $44.80 (1.27%) | $45.27 | $44.05 | 5.71 M | $19.35 B |
| 02/11/2026 | $42.94 | $44.25 (3.05%) | $45.24 | $42.50 | 5.21 M | $19.11 B |
| 02/10/2026 | $44.08 | $44.21 (0.29%) | $44.26 | $43.63 | 3.15 M | $19.09 B |
| 02/09/2026 | $44.64 | $44.05 (-1.32%) | $44.90 | $43.98 | 3.39 M | $19.02 B |
| 02/06/2026 | $44.31 | $44.65 (0.77%) | $44.93 | $43.95 | 3.54 M | $19.28 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.
