Get the Stockscreener App
28.10
1.26%
-0.3863
Royalty Pharma plc Stock (RPRX) Price History
The historical daily chart and data for Royalty Pharma plc stock (RPRX), show that the latest closing stock price as of May 07, 2024, is $28.10.
- Royalty Pharma plc all-time high stock price is $56.50, occurred on June 18, 2020.
- The lowest Royalty Pharma plc stock price recorded was $25.92 on September 21, 2023. Since then, Royalty Pharma plc's stock price has risen over 8.42% to $28.10 now.
- The 52-week high stock price for RPRX is $35.70, representing a 27.03% increase from the current share price, occurred on May 08, 2023.
- The 52-week low stock price for RPRX is $25.92, indicating a -7.77% decrease from the current share price, occurred on September 21, 2023.
- The closing price of Royalty Pharma plc (RPRX) stock in the beginning of 2023 was $39.30. The stock closed the year at $39.52, a gain of over 0.56% for the year.
The table below shows more information about RPRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $28.58 | $28.09 | $0.485 | 1,258,639.0 | -1.28% |
| May 06, 2024 | $28.73 | $28.36 | $0.37 | 1,697,955.0 | +0.28% |
| May 03, 2024 | $28.78 | $28.14 | $0.645 | 2,025,196.0 | -1.22% |
| May 02, 2024 | $28.99 | $28.24 | $0.75 | 3,933,830.0 | +2.46% |
| May 01, 2024 | $28.21 | $27.70 | $0.51 | 3,056,765.0 | +1.34% |
| Apr 30, 2024 | $28.13 | $27.68 | $0.45 | 1,596,167.0 | -1.49% |
| Apr 29, 2024 | $28.25 | $27.90 | $0.355 | 3,076,321.0 | +0.43% |
| Apr 26, 2024 | $28.27 | $27.81 | $0.46 | 1,316,268.0 | -0.39% |
| Apr 25, 2024 | $28.20 | $27.65 | $0.555 | 3,022,284.0 | +0.46% |
| Apr 24, 2024 | $28.00 | $27.60 | $0.40 | 1,814,462.0 | +0.58% |
| Apr 23, 2024 | $27.97 | $27.21 | $0.76 | 3,418,050.0 | +0.00% |
| Apr 22, 2024 | $28.40 | $27.68 | $0.72 | 2,684,945.0 | -1.21% |
| Apr 19, 2024 | $28.19 | $27.69 | $0.50 | 1,752,022.0 | +0.97% |
| Apr 18, 2024 | $28.04 | $27.50 | $0.535 | 2,081,056.0 | +1.01% |
| Apr 17, 2024 | $27.77 | $27.43 | $0.35 | 2,300,487.0 | +0.55% |
| Apr 16, 2024 | $28.12 | $27.46 | $0.665 | 2,165,012.0 | -2.80% |
| Apr 15, 2024 | $28.59 | $28.02 | $0.575 | 2,428,840.0 | +0.11% |
| Apr 12, 2024 | $29.06 | $27.87 | $1.19 | 3,161,085.0 | -2.86% |
| Apr 11, 2024 | $29.60 | $28.50 | $1.10 | 3,003,010.0 | -1.36% |
| Apr 10, 2024 | $29.71 | $29.16 | $0.554 | 2,186,207.0 | -0.91% |
| Apr 09, 2024 | $29.73 | $29.18 | $0.545 | 1,886,073.0 | +1.68% |
Royalty Pharma plc Stock (RPRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Royalty Pharma plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RPRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Royalty Pharma plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Royalty Pharma plc Stock (RPRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $28.99 | $27.70 | $1.29 | 11,972,385.0 | +1.53% |
| Apr, 2024 | $30.55 | $27.21 | $3.34 | 53,598,114.0 | -8.79% |
| Mar, 2024 | $30.80 | $29.21 | $1.59 | 46,203,500.0 | +0.10% |
| Feb, 2024 | $31.66 | $27.35 | $4.30 | 68,723,133.0 | +6.87% |
| Jan, 2024 | $29.54 | $27.16 | $2.38 | 45,443,908.0 | +1.07% |
Royalty Pharma plc Stock (RPRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.63 | $26.75 | $2.88 | 50,069,244.0 | +3.77% |
| Nov, 2023 | $28.46 | $26.07 | $2.39 | 44,366,788.0 | +0.74% |
| Oct, 2023 | $28.51 | $26.18 | $2.33 | 45,683,753.0 | -0.99% |
| Sep, 2023 | $30.67 | $25.92 | $4.75 | 50,739,536.0 | -8.99% |
| Aug, 2023 | $31.55 | $28.98 | $2.57 | 47,294,545.0 | -4.97% |
| Jul, 2023 | $31.50 | $29.85 | $1.65 | 37,034,057.0 | +2.08% |
| Jun, 2023 | $34.65 | $29.20 | $5.45 | 62,492,066.0 | -6.11% |
| May, 2023 | $35.76 | $32.02 | $3.74 | 50,657,896.0 | -6.86% |
| Apr, 2023 | $36.73 | $34.97 | $1.77 | 24,880,150.0 | -2.44% |
| Mar, 2023 | $38.19 | $32.68 | $5.51 | 51,112,134.0 | +0.50% |
| Feb, 2023 | $39.25 | $35.75 | $3.50 | 39,873,467.0 | -8.52% |
| Jan, 2023 | $39.92 | $37.70 | $2.22 | 28,398,702.0 | -0.84% |
Royalty Pharma plc Stock (RPRX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $44.47 | $38.74 | $5.73 | 30,063,091.0 | -10.12% |
| Nov, 2022 | $44.01 | $41.41 | $2.60 | 31,644,327.0 | +3.90% |
| Oct, 2022 | $42.83 | $39.89 | $2.94 | 31,685,515.0 | +5.33% |
| Sep, 2022 | $44.20 | $39.60 | $4.59 | 40,790,736.0 | -3.90% |
| Aug, 2022 | $44.66 | $41.51 | $3.15 | 37,973,426.0 | -3.86% |
| Jul, 2022 | $44.47 | $41.74 | $2.73 | 36,120,974.0 | +3.45% |
| Jun, 2022 | $43.60 | $37.44 | $6.16 | 48,292,119.0 | +2.19% |
| May, 2022 | $43.37 | $37.07 | $6.30 | 43,892,757.0 | -3.38% |
| Apr, 2022 | $44.75 | $38.90 | $5.85 | 57,111,203.0 | +9.29% |
| Mar, 2022 | $40.05 | $37.28 | $2.77 | 34,041,490.0 | -0.76% |
| Feb, 2022 | $41.22 | $36.15 | $5.07 | 29,586,462.0 | -1.87% |
| Jan, 2022 | $42.62 | $37.53 | $5.09 | 35,564,220.0 | +0.40% |
0.40%
1.99%
Cap:
|
Volume (24h):