Royalty Pharma plc (RPD.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 29 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 26 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 25 Apr 2024 | 26.21 | 26.21 | 25.77 | 25.77 | 25.77 | 100 |
| 24 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 23 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 22 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 19 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 18 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 17 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 16 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 15 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 12 Apr 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 11 Apr 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 10 Apr 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 09 Apr 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 08 Apr 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 05 Apr 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 04 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 03 Apr 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 02 Apr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 28 Mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 27 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 26 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 25 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 22 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 21 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 20 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 19 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 18 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 15 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 14 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 13 Mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 12 Mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 11 Mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 08 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 07 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 06 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 05 Mar 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 04 Mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 01 Mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 29 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 28 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 27 Feb 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 26 Feb 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 23 Feb 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 22 Feb 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 21 Feb 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 20 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 19 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 16 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 15 Feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 15 Feb 2024 | 0.21 Dividend | |||||
| 14 Feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.87 | - |
| 13 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.78 | - |
| 12 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.78 | - |
| 09 Feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.67 | - |
| 08 Feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.27 | - |
| 07 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.58 | - |
| 06 Feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.08 | - |
| 05 Feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.08 | - |
| 02 Feb 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.35 | - |
| 01 Feb 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.35 | - |
| 31 Jan 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.56 | - |
| 30 Jan 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.60 | - |
| 29 Jan 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.60 | - |
| 26 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.59 | - |
| 25 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.59 | - |
| 24 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.59 | - |
| 23 Jan 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.50 | - |
| 22 Jan 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.50 | - |
| 19 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | - |
| 18 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | - |
| 17 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | - |
| 16 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | - |
| 15 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | - |
| 12 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | - |
| 11 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | - |
| 10 Jan 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.49 | - |
| 09 Jan 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.03 | - |
| 08 Jan 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.93 | - |
| 05 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.32 | - |
| 04 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.32 | - |
| 03 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.32 | - |
| 02 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.18 | - |
| 29 Dec 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 24.84 | - |
| 28 Dec 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.76 | - |
| 27 Dec 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.73 | - |
| 22 Dec 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 24.85 | - |
| 21 Dec 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 24.85 | - |
| 20 Dec 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 25.12 | - |
| 19 Dec 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 25.12 | - |
| 18 Dec 2023 | 25.37 | 25.37 | 25.37 | 25.37 | 25.17 | - |
| 15 Dec 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 26.14 | - |
| 14 Dec 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 26.38 | - |
| 13 Dec 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.24 | - |
| 12 Dec 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.24 | - |
| 11 Dec 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.24 | - |
| 08 Dec 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.24 | - |
| 07 Dec 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.24 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.