Royalty Pharma (RPRX)

AI Score

Unlock

32.38

0.09 (0.28%)

At close: Apr 15, 2025, 3:59 PM

32.50

0.36%

After-hours: Apr 15, 2025, 05:00 PM EDT

Royalty Pharma Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	32.22	32.22	32.32	32.32	31.77	31.77	32.29	32.29	1.06%	2,731,168
Apr 11, 2025	31.44	31.44	32.01	32.01	30.96	30.96	31.95	31.95	2.37%	5,897,312
Apr 10, 2025	31.97	31.97	31.97	31.97	30.31	30.31	31.21	31.21	-3.28%	6,600,625
Apr 9, 2025	30.15	30.15	32.31	32.31	30.04	30.04	32.27	32.27	4.60%	7,300,500
Apr 8, 2025	31.03	31.03	31.60	31.60	30.53	30.53	30.85	30.85	-0.58%	6,164,550
Apr 7, 2025	29.80	29.80	31.14	31.14	29.66	29.66	31.03	31.03	-0.26%	5,739,716
Apr 4, 2025	31.30	31.30	31.70	31.70	30.45	30.45	31.11	31.11	-2.14%	7,265,506
Apr 3, 2025	31.05	31.05	31.85	31.85	30.99	30.99	31.79	31.79	1.63%	5,750,138
Apr 2, 2025	31.06	31.06	31.36	31.36	30.82	30.82	31.28	31.28	0.35%	4,635,280
Apr 1, 2025	31.25	31.25	31.51	31.51	30.99	30.99	31.17	31.17	0.13%	4,704,456
Mar 31, 2025	30.89	30.89	31.31	31.31	30.64	30.64	31.13	31.13	-0.77%	7,631,900
Mar 28, 2025	31.74	31.74	31.80	31.80	31.00	31.00	31.37	31.37	-0.88%	4,077,115
Mar 27, 2025	31.87	31.87	32.25	32.25	31.24	31.24	31.65	31.65	0.29%	7,555,005
Mar 26, 2025	33.49	33.49	34.00	34.00	31.38	31.38	31.56	31.56	-6.52%	10,884,434
Mar 25, 2025	33.85	33.85	34.14	34.14	33.50	33.50	33.76	33.76	0.03%	5,124,100
Mar 24, 2025	33.60	33.60	33.99	33.99	33.60	33.60	33.75	33.75	0.15%	2,345,145
Mar 21, 2025	33.30	33.30	33.84	33.84	33.25	33.25	33.70	33.70	0.60%	7,065,502
Mar 20, 2025	33.44	33.44	33.51	33.51	33.15	33.15	33.50	33.50	0.27%	2,653,625
Mar 19, 2025	33.33	33.33	33.50	33.50	33.15	33.15	33.41	33.41	0.00%	2,461,117
Mar 18, 2025	33.06	33.06	33.60	33.60	33.00	33.00	33.41	33.41	1.18%	2,714,417
Mar 17, 2025	32.82	32.82	33.27	33.27	32.73	32.73	33.02	33.02	0.76%	2,286,220
Mar 14, 2025	32.57	32.57	32.96	32.96	32.26	32.26	32.77	32.77	0.28%	2,538,700
Mar 13, 2025	32.85	32.85	33.13	33.13	32.60	32.60	32.68	32.68	-0.52%	3,095,700
Mar 12, 2025	32.31	32.31	32.92	32.92	32.00	32.00	32.85	32.85	1.20%	3,447,282
Mar 11, 2025	32.77	32.77	32.77	32.77	32.20	32.20	32.46	32.46	-0.89%	4,365,200
Mar 10, 2025	32.94	32.94	33.19	33.19	32.53	32.53	32.75	32.75	-0.79%	5,288,400
Mar 7, 2025	33.28	33.28	33.72	33.72	32.90	32.90	33.01	33.01	-0.81%	5,408,075
Mar 6, 2025	33.75	33.75	33.79	33.79	33.10	33.10	33.28	33.28	-1.45%	2,370,807
Mar 5, 2025	33.11	33.11	33.79	33.79	33.06	33.06	33.77	33.77	1.35%	5,878,138
Mar 4, 2025	33.85	33.85	34.06	34.06	33.29	33.29	33.32	33.32	-1.59%	3,020,616
Mar 3, 2025	33.76	33.76	34.10	34.10	33.69	33.69	33.86	33.86	0.65%	2,797,121
Feb 28, 2025	33.56	33.56	33.73	33.73	33.38	33.38	33.64	33.64	0.81%	4,462,204
Feb 27, 2025	33.06	33.06	33.62	33.62	32.92	32.92	33.37	33.37	-0.03%	4,059,619
Feb 26, 2025	33.53	33.53	33.87	33.87	33.29	33.29	33.38	33.38	-0.92%	3,600,530
Feb 25, 2025	33.77	33.77	34.12	34.12	33.50	33.50	33.69	33.69	-0.33%	5,293,008
Feb 24, 2025	33.47	33.47	34.20	34.20	33.17	33.17	33.80	33.80	1.14%	8,575,238
Feb 21, 2025	33.29	33.29	33.67	33.67	33.06	33.06	33.42	33.42	0.27%	4,620,644
Feb 20, 2025	32.28	32.07	33.69	33.47	32.28	32.07	33.33	33.11	2.27%	8,301,150
Feb 19, 2025	32.84	32.62	32.92	32.70	32.30	32.08	32.59	32.37	-0.79%	8,125,649
Feb 18, 2025	32.04	31.83	32.87	32.65	32.00	31.79	32.85	32.63	1.51%	3,999,700
Feb 14, 2025	32.46	32.25	32.89	32.68	32.28	32.07	32.36	32.15	-0.31%	4,822,400
Feb 13, 2025	32.39	32.18	32.63	32.42	32.13	31.92	32.46	32.25	0.37%	3,979,839
Feb 12, 2025	32.27	32.06	32.56	32.35	31.73	31.52	32.34	32.13	0.28%	3,662,225
Feb 11, 2025	31.60	31.39	32.72	32.51	31.30	31.10	32.25	32.04	1.67%	7,665,260
Feb 10, 2025	31.73	31.52	31.79	31.58	31.35	31.14	31.72	31.51	-0.03%	3,343,504
Feb 7, 2025	31.48	31.27	31.75	31.54	31.36	31.15	31.73	31.52	1.05%	3,393,408
Feb 6, 2025	31.62	31.41	31.63	31.42	31.23	31.02	31.40	31.19	-0.16%	3,373,705
Feb 5, 2025	31.34	31.13	31.64	31.43	31.18	30.97	31.45	31.24	0.61%	3,155,070
Feb 4, 2025	31.03	30.82	31.60	31.39	31.03	30.82	31.26	31.05	-0.22%	3,623,600
Feb 3, 2025	31.07	30.86	31.66	31.45	31.07	30.86	31.33	31.12	-0.79%	3,080,007