Royalty Pharma plc (RPRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

27.89

+0.28

(+1.01%)

At close: 04:00PM EDT

27.80

-0.09

(-0.32%)

Pre-market:

09:01AM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	27.54	28.03	27.50	27.89	27.89	2,091,900
17 Apr 2024	27.54	27.77	27.42	27.61	27.61	2,334,900
16 Apr 2024	28.09	28.13	27.46	27.46	27.46	2,171,600
15 Apr 2024	28.37	28.59	28.02	28.25	28.25	2,428,900
12 Apr 2024	29.06	29.06	27.87	28.22	28.22	3,161,400
11 Apr 2024	29.53	29.60	28.50	29.05	29.05	3,221,000
10 Apr 2024	29.44	29.71	29.16	29.45	29.45	2,404,000
09 Apr 2024	29.23	29.73	29.18	29.72	29.72	1,886,200
08 Apr 2024	29.12	29.32	29.06	29.24	29.24	3,786,700
05 Apr 2024	28.67	29.53	28.57	29.19	29.19	2,987,700
04 Apr 2024	28.89	29.16	28.53	28.72	28.72	2,542,300
03 Apr 2024	29.49	29.56	28.68	28.80	28.80	3,624,800
02 Apr 2024	29.96	29.96	29.42	29.44	29.44	1,675,400
01 Apr 2024	30.52	30.55	29.86	29.90	29.90	1,534,400
28 Mar 2024	30.50	30.80	30.30	30.37	30.37	2,888,700
27 Mar 2024	30.42	30.54	30.18	30.45	30.45	1,424,600
26 Mar 2024	30.22	30.39	30.02	30.23	30.23	1,541,800
25 Mar 2024	30.27	30.48	30.08	30.28	30.28	1,321,100
22 Mar 2024	30.58	30.67	30.23	30.27	30.27	1,591,000
21 Mar 2024	30.54	30.64	30.31	30.43	30.43	2,172,800
20 Mar 2024	30.00	30.52	29.91	30.41	30.41	3,432,500
19 Mar 2024	30.03	30.38	30.03	30.18	30.18	2,221,600
18 Mar 2024	30.14	30.20	29.86	30.05	30.05	1,705,800
15 Mar 2024	29.72	30.26	29.70	30.09	30.09	3,450,300
14 Mar 2024	29.82	30.04	29.67	29.85	29.85	2,178,900
13 Mar 2024	30.36	30.58	29.86	29.88	29.88	1,736,600
12 Mar 2024	30.00	30.57	29.90	30.35	30.35	3,809,200
11 Mar 2024	30.48	30.65	30.00	30.08	30.08	2,027,400
08 Mar 2024	30.16	30.48	29.91	30.37	30.37	2,162,300
07 Mar 2024	29.74	30.28	29.42	30.04	30.04	1,885,800
06 Mar 2024	29.75	30.00	29.58	29.74	29.74	3,098,100
05 Mar 2024	29.89	29.94	29.22	29.43	29.43	2,844,300
04 Mar 2024	30.02	30.07	29.65	29.89	29.89	2,168,300
01 Mar 2024	30.47	30.47	29.56	29.93	29.93	2,680,900
29 Feb 2024	30.70	30.73	30.14	30.34	30.34	4,580,600
28 Feb 2024	31.19	31.31	30.37	30.61	30.61	2,440,300
27 Feb 2024	31.42	31.66	31.17	31.30	31.30	2,423,300
26 Feb 2024	30.97	31.60	30.91	31.33	31.33	2,774,000
23 Feb 2024	31.16	31.22	30.75	31.03	31.03	2,378,900
22 Feb 2024	31.10	31.28	30.70	31.02	31.02	2,942,500
21 Feb 2024	30.36	31.28	30.23	31.23	31.23	6,577,800
20 Feb 2024	29.91	30.40	29.85	30.30	30.30	5,636,000
16 Feb 2024	30.03	30.27	29.57	29.92	29.92	3,641,900
15 Feb 2024	29.67	30.85	29.50	30.03	30.03	4,814,500
15 Feb 2024	0.21 Dividend
14 Feb 2024	29.27	29.39	28.82	29.30	29.09	2,654,500
13 Feb 2024	29.02	29.43	28.90	29.31	29.10	3,082,100
12 Feb 2024	29.10	29.28	28.93	29.05	28.84	3,768,800
09 Feb 2024	28.68	29.61	28.60	29.26	29.05	3,612,700
08 Feb 2024	29.11	29.22	28.30	28.70	28.49	3,359,200
07 Feb 2024	30.19	30.34	29.29	29.33	29.12	3,819,300
06 Feb 2024	28.04	30.21	27.75	30.19	29.97	6,472,100
05 Feb 2024	27.94	27.94	27.35	27.71	27.51	3,023,300
02 Feb 2024	28.45	28.50	27.92	28.10	27.90	2,275,200
01 Feb 2024	28.46	28.70	28.22	28.68	28.47	1,442,500
31 Jan 2024	28.70	28.83	28.24	28.39	28.19	1,992,300
30 Jan 2024	29.07	29.07	28.60	28.68	28.47	2,079,900
29 Jan 2024	29.11	29.16	28.87	29.05	28.84	1,467,800
26 Jan 2024	29.27	29.46	29.03	29.11	28.90	1,334,400
25 Jan 2024	29.16	29.36	28.63	29.11	28.90	1,433,300
24 Jan 2024	29.45	29.54	29.00	29.08	28.87	1,919,800
23 Jan 2024	29.23	29.50	29.09	29.38	29.17	2,613,200
22 Jan 2024	29.20	29.48	28.99	29.24	29.03	2,158,400
19 Jan 2024	28.20	29.10	27.98	29.07	28.86	2,789,600
18 Jan 2024	28.32	28.52	27.84	28.04	27.84	1,860,500
17 Jan 2024	28.19	28.35	28.02	28.33	28.13	2,377,000
16 Jan 2024	28.31	28.49	28.12	28.41	28.21	1,974,100
12 Jan 2024	28.76	29.02	28.35	28.38	28.18	1,758,300
11 Jan 2024	28.67	28.67	28.23	28.61	28.40	2,276,200
10 Jan 2024	28.30	28.79	28.17	28.78	28.57	2,263,900
09 Jan 2024	27.96	28.55	27.88	28.33	28.13	2,204,900
08 Jan 2024	27.46	27.97	27.17	27.96	27.76	2,522,800
05 Jan 2024	27.61	27.98	27.43	27.46	27.26	1,630,400
04 Jan 2024	27.75	27.95	27.36	27.80	27.60	2,435,100
03 Jan 2024	28.14	28.30	27.48	27.74	27.54	2,537,200
02 Jan 2024	27.99	28.80	27.97	28.27	28.07	3,969,500
29 Dec 2023	27.93	28.16	27.87	28.09	27.89	1,402,900
28 Dec 2023	28.00	28.48	27.89	27.96	27.76	1,746,900
27 Dec 2023	26.90	28.06	26.90	28.01	27.81	2,244,300
26 Dec 2023	27.45	27.60	27.24	27.24	27.04	1,179,500
22 Dec 2023	27.38	27.75	27.35	27.55	27.35	1,205,800
21 Dec 2023	27.19	27.60	27.13	27.38	27.18	1,494,600
20 Dec 2023	27.82	27.90	27.07	27.07	26.88	2,542,500
19 Dec 2023	27.45	27.79	27.16	27.78	27.58	2,783,400
18 Dec 2023	27.45	27.49	26.75	27.35	27.15	3,484,900
15 Dec 2023	28.47	28.52	27.33	27.37	27.17	5,808,300
14 Dec 2023	29.52	29.63	28.37	28.63	28.42	5,761,600
13 Dec 2023	28.43	29.34	28.27	29.22	29.01	2,877,400
12 Dec 2023	28.69	28.76	28.23	28.51	28.31	2,755,400
11 Dec 2023	28.59	29.10	28.56	28.69	28.48	2,061,700
08 Dec 2023	28.66	28.78	28.50	28.57	28.37	1,790,900
07 Dec 2023	28.75	29.14	28.43	28.77	28.56	2,283,200
06 Dec 2023	28.28	29.08	28.27	28.76	28.55	3,011,300
05 Dec 2023	28.18	28.50	27.98	28.45	28.25	3,005,800
04 Dec 2023	27.35	28.46	27.24	28.32	28.12	3,954,200
01 Dec 2023	27.07	27.36	26.84	27.35	27.15	4,544,800
30 Nov 2023	26.94	27.08	26.56	27.07	26.88	7,101,600
29 Nov 2023	27.08	27.13	26.85	26.90	26.71	2,218,800
28 Nov 2023	27.13	27.24	26.91	27.09	26.90	1,753,000
27 Nov 2023	26.98	27.16	26.88	27.14	26.95	1,949,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6422-0.0003(-0.05%)

OIL82.42-0.31(-0.37%)

GOLD2,395.70-2.30(-0.10%)

Bitcoin AUD101,172.61+4,286.27(+4.42%)

Royalty Pharma plc (RPRX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6422
-0.0003(-0.05%)

OIL
82.42
-0.31(-0.37%)

GOLD
2,395.70
-2.30(-0.10%)

Bitcoin AUD
101,172.61
+4,286.27(+4.42%)