Royalty Pharma (RPRX)
NASDAQ: RPRX
· Real-Time Price · USD
35.04
0.14 (0.40%)
At close: Sep 26, 2025, 3:59 PM
34.88
-0.46%
After-hours: Sep 26, 2025, 07:40 PM EDT
RPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.22 | 35.22 | 34.63 | 35.04 | 35.04 | 0.40% | 4,834,263 |
| Sep 25, 2025 | 35.99 | 36.00 | 34.77 | 34.90 | 34.90 | -2.43% | 3,603,343 |
| Sep 24, 2025 | 36.44 | 36.44 | 35.42 | 35.77 | 35.77 | -1.30% | 4,242,152 |
| Sep 23, 2025 | 35.89 | 36.70 | 35.85 | 36.24 | 36.24 | 1.06% | 9,587,214 |
| Sep 22, 2025 | 36.37 | 36.37 | 35.39 | 35.86 | 35.86 | -1.05% | 10,647,559 |
| Sep 19, 2025 | 36.02 | 36.65 | 35.78 | 36.24 | 36.24 | 1.43% | 13,872,063 |
| Sep 18, 2025 | 35.58 | 35.81 | 35.32 | 35.73 | 35.73 | 0.25% | 9,157,700 |
| Sep 17, 2025 | 35.58 | 35.84 | 35.46 | 35.64 | 35.64 | 0.62% | 9,027,510 |
| Sep 16, 2025 | 35.10 | 35.65 | 35.05 | 35.42 | 35.42 | 0.77% | 4,000,491 |
| Sep 15, 2025 | 36.18 | 36.31 | 34.84 | 35.15 | 35.15 | -3.33% | 4,693,517 |
| Sep 12, 2025 | 36.58 | 36.82 | 36.08 | 36.36 | 36.36 | -0.93% | 3,652,637 |
| Sep 11, 2025 | 36.19 | 36.94 | 35.97 | 36.70 | 36.70 | 1.44% | 3,664,639 |
| Sep 10, 2025 | 36.44 | 36.76 | 36.14 | 36.18 | 36.18 | -0.88% | 4,032,801 |
| Sep 9, 2025 | 35.77 | 36.57 | 35.77 | 36.50 | 36.50 | 1.96% | 4,204,867 |
| Sep 8, 2025 | 35.47 | 35.98 | 34.08 | 35.80 | 35.80 | -0.75% | 8,546,302 |
| Sep 5, 2025 | 36.90 | 37.28 | 35.85 | 36.07 | 36.07 | -2.25% | 9,231,500 |
| Sep 4, 2025 | 36.75 | 36.96 | 36.39 | 36.90 | 36.90 | 0.65% | 3,532,500 |
| Sep 3, 2025 | 36.42 | 36.74 | 36.11 | 36.66 | 36.66 | 1.35% | 5,815,500 |
| Sep 2, 2025 | 36.09 | 36.57 | 35.86 | 36.17 | 36.17 | 0.53% | 4,473,004 |
| Aug 29, 2025 | 35.63 | 36.00 | 35.52 | 35.98 | 35.98 | 1.01% | 2,994,000 |