Skip to main content
RPRX logo

Royalty Pharma plc

RPRXNASDAQHealthcareBiotechnology

$60.96Today:- (-)1Y +61.09%

As of Oct 16, 2026 close

Market cap
$33.21B
P/E (TTM)
40.75
Forward P/E
51.12
Dividend yield
1.55%
52-week range
$35.79$64.38
Volume (live)
-
Avg. volume (3M)
3.27M

Royalty Pharma (RPRX) Historical Stock Prices

Analyze Royalty Pharma (RPRX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Royalty Pharma (RPRX) Interactive Price Chart

Interactive historical price chart showing Royalty Pharma stock price movements and trends across multiple time periods.

Loading chart...

RPRX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RPRX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202659.8961.3159.7260.9660.965.79M
Oct 15, 202659.7560.4159.5059.6259.623.26M
Oct 14, 202656.9359.0856.7858.9958.992.76M
Oct 13, 202657.7057.9756.4256.5756.573.38M
Oct 12, 202657.0457.9256.8557.7857.782.16M
Oct 9, 202656.0357.0855.7256.9356.932.69M
Oct 8, 202656.5756.7155.1356.2156.212.54M
Oct 7, 202656.6057.1656.4156.7656.763.29M
Oct 6, 202656.6657.1356.0456.4456.442.43M
Oct 5, 202657.1057.2556.0156.6656.663.96M
Oct 2, 202657.6357.9156.9657.1657.162.23M
Oct 1, 202658.3658.4057.2257.6357.633.25M
Sep 30, 202658.0758.6457.7058.3658.363.65M
Sep 29, 202658.1958.4857.5158.2258.222.89M
Sep 28, 202657.8858.7757.6358.3758.371.86M
Sep 25, 202658.5058.5057.6858.2158.211.87M
Sep 24, 202657.6958.8757.6658.2958.292.02M
Sep 23, 202658.5259.0257.6357.6557.652.80M
Sep 22, 202658.2759.0357.8558.5258.522.69M
Sep 21, 202658.5559.0657.8258.4458.443.23M
Sep 18, 202658.6358.9657.9758.4158.417.10M
Sep 17, 202658.8159.1858.4658.9358.932.06M
Sep 16, 202659.0059.1758.2758.4758.472.16M
Sep 15, 202659.0059.2057.9158.4758.472.75M
Sep 14, 202658.6659.5557.7559.0559.052.97M
Sep 11, 202658.9559.5458.3558.6158.612.60M
Sep 10, 202660.4560.7158.6458.7558.753.32M
Sep 9, 202660.6060.8059.3160.5960.594.34M
Sep 8, 202659.2160.8658.6360.5960.598.63M
Sep 4, 202663.5564.3863.4363.9663.963.40M
Sep 3, 202663.5663.9462.5063.8863.882.76M
Sep 2, 202662.6663.2862.0363.1163.113.14M
Sep 1, 202661.8162.5861.6162.3262.322.63M
Aug 31, 202660.8061.6860.3961.4161.413.90M
Aug 28, 202661.9262.0160.6660.8560.851.70M
Aug 27, 202661.4262.3561.0161.9261.922.09M
Aug 26, 202662.0462.2861.4961.8061.801.48M
Aug 25, 202661.3362.4560.8762.0762.071.71M
Aug 24, 202661.1961.5460.8061.3361.332.36M
Aug 21, 202660.5361.6060.3761.3161.312.33M
Aug 20, 202661.3362.1360.3760.5860.583.14M
Aug 19, 202660.1261.8059.7561.7361.733.26M
Aug 18, 202659.7460.4259.6659.6959.692.08M
Aug 17, 202658.3659.4958.1859.4559.452.36M
Aug 14, 202657.8958.7857.7258.6058.601.60M
Aug 13, 202659.5059.5857.9558.5658.332.52M
Aug 12, 202657.7559.3357.6559.2258.983.92M
Aug 11, 202658.0458.6357.7657.7957.562.39M
Aug 10, 202657.4358.0356.5357.9757.744.26M
Aug 7, 202657.4457.6656.6056.7756.544.16M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.