Advertisement
U.S. markets closed

Royalty Pharma plc (RPRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
30.37-0.08 (-0.26%)
At close: 04:00PM EDT
29.75 -0.62 (-2.03%)
After hours: 05:36PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202430.5030.8030.3030.3730.372,887,800
Mar 27, 202430.4230.5430.1830.4530.451,424,600
Mar 26, 202430.2230.3930.0230.2330.231,541,800
Mar 25, 202430.2730.4830.0830.2830.281,321,100
Mar 22, 202430.5830.6730.2330.2730.271,591,000
Mar 21, 202430.5430.6430.3130.4330.432,172,800
Mar 20, 202430.0030.5229.9130.4130.413,432,500
Mar 19, 202430.0330.3830.0330.1830.182,221,600
Mar 18, 202430.1430.2029.8630.0530.051,705,800
Mar 15, 202429.7230.2629.7030.0930.093,450,300
Mar 14, 202429.8230.0429.6729.8529.852,178,900
Mar 13, 202430.3630.5829.8629.8829.881,736,600
Mar 12, 202430.0030.5729.9030.3530.353,809,200
Mar 11, 202430.4830.6530.0030.0830.082,027,400
Mar 08, 202430.1630.4829.9130.3730.372,162,300
Mar 07, 202429.7430.2829.4230.0430.041,885,800
Mar 06, 202429.7530.0029.5829.7429.743,098,100
Mar 05, 202429.8929.9429.2229.4329.432,844,300
Mar 04, 202430.0230.0729.6529.8929.892,168,300
Mar 01, 202430.4730.4729.5629.9329.932,680,900
Feb 29, 202430.7030.7330.1430.3430.344,580,600
Feb 28, 202431.1931.3130.3730.6130.612,440,300
Feb 27, 202431.4231.6631.1731.3031.302,423,300
Feb 26, 202430.9731.6030.9131.3331.332,774,000
Feb 23, 202431.1631.2230.7531.0331.032,378,900
Feb 22, 202431.1031.2830.7031.0231.022,942,500
Feb 21, 202430.3631.2830.2331.2331.236,577,800
Feb 20, 202429.9130.4029.8530.3030.305,636,000
Feb 16, 202430.0330.2729.5729.9229.923,641,900
Feb 15, 202429.6730.8529.5030.0330.034,814,500
Feb 15, 20240.21 Dividend
Feb 14, 202429.2729.3928.8229.3029.092,654,500
Feb 13, 202429.0229.4328.9029.3129.103,082,100
Feb 12, 202429.1029.2828.9329.0528.843,768,800
Feb 09, 202428.6829.6128.6029.2629.053,612,700
Feb 08, 202429.1129.2228.3028.7028.493,359,200
Feb 07, 202430.1930.3429.2929.3329.123,819,300
Feb 06, 202428.0430.2127.7530.1929.976,472,100
Feb 05, 202427.9427.9427.3527.7127.513,023,300
Feb 02, 202428.4528.5027.9228.1027.902,275,200
Feb 01, 202428.4628.7028.2228.6828.471,442,500
Jan 31, 202428.7028.8328.2428.3928.191,992,300
Jan 30, 202429.0729.0728.6028.6828.472,079,900
Jan 29, 202429.1129.1628.8729.0528.841,467,800
Jan 26, 202429.2729.4629.0329.1128.901,334,400
Jan 25, 202429.1629.3628.6329.1128.901,433,300
Jan 24, 202429.4529.5429.0029.0828.871,919,800
Jan 23, 202429.2329.5029.0929.3829.172,613,200
Jan 22, 202429.2029.4828.9929.2429.032,158,400
Jan 19, 202428.2029.1027.9829.0728.862,789,600
Jan 18, 202428.3228.5227.8428.0427.841,860,500
Jan 17, 202428.1928.3528.0228.3328.132,377,000
Jan 16, 202428.3128.4928.1228.4128.211,974,100
Jan 12, 202428.7629.0228.3528.3828.181,758,300
Jan 11, 202428.6728.6728.2328.6128.402,276,200
Jan 10, 202428.3028.7928.1728.7828.572,263,900
Jan 09, 202427.9628.5527.8828.3328.132,204,900
Jan 08, 202427.4627.9727.1727.9627.762,522,800
Jan 05, 202427.6127.9827.4327.4627.261,630,400
Jan 04, 202427.7527.9527.3627.8027.602,435,100
Jan 03, 202428.1428.3027.4827.7427.542,537,200
Jan 02, 202427.9928.8027.9728.2728.073,969,500
Dec 29, 202327.9328.1627.8728.0927.891,402,900
Dec 28, 202328.0028.4827.8927.9627.761,746,900
Dec 27, 202326.9028.0626.9028.0127.812,244,300
Dec 26, 202327.4527.6027.2427.2427.041,179,500
Dec 22, 202327.3827.7527.3527.5527.351,205,800
Dec 21, 202327.1927.6027.1327.3827.181,494,600
Dec 20, 202327.8227.9027.0727.0726.882,542,500
Dec 19, 202327.4527.7927.1627.7827.582,783,400
Dec 18, 202327.4527.4926.7527.3527.153,484,900
Dec 15, 202328.4728.5227.3327.3727.175,808,300
Dec 14, 202329.5229.6328.3728.6328.425,761,600
Dec 13, 202328.4329.3428.2729.2229.012,877,400
Dec 12, 202328.6928.7628.2328.5128.312,755,400
Dec 11, 202328.5929.1028.5628.6928.482,061,700
Dec 08, 202328.6628.7828.5028.5728.371,790,900
Dec 07, 202328.7529.1428.4328.7728.562,283,200
Dec 06, 202328.2829.0828.2728.7628.553,011,300
Dec 05, 202328.1828.5027.9828.4528.253,005,800
Dec 04, 202327.3528.4627.2428.3228.123,954,200
Dec 01, 202327.0727.3626.8427.3527.154,544,800
Nov 30, 202326.9427.0826.5627.0726.887,101,600
Nov 29, 202327.0827.1326.8526.9026.712,218,800
Nov 28, 202327.1327.2426.9127.0926.901,753,000
Nov 27, 202326.9827.1626.8827.1426.951,949,100
Nov 24, 202327.1827.3527.0327.0626.87522,000
Nov 22, 202327.0627.2927.0227.1826.991,157,900
Nov 21, 202326.9127.1726.8627.0026.812,038,700
Nov 20, 202326.5027.0526.4826.9326.741,574,400
Nov 17, 202326.5926.7526.3826.6026.411,351,500
Nov 16, 202326.9526.9926.0726.5326.343,285,400
Nov 16, 20230.2 Dividend
Nov 15, 202327.5527.6526.9727.0226.631,479,700
Nov 14, 202327.4427.8027.3927.5227.121,533,100
Nov 13, 202327.1027.2626.8127.1126.721,908,300
Nov 10, 202327.4727.5226.5427.2226.823,579,600
Nov 09, 202327.8728.4727.3227.4127.012,456,700
Nov 08, 202327.1727.6526.2927.6227.222,629,700
Nov 07, 202327.4827.8627.2927.5527.152,571,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...