Royalty Pharma Plc (RPRX) Historical Stock Data
39.15 ↓0.45 (-1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RPRX is up 0.54% a day on average. There have been 18 days where Royalty Pharma Plc closed green and 12 days where RPRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 39.50 | 39.15 | ↓$0.35 (-0.89%) | 38.98 | 39.64 | 4.40M |
| 2025-12-03 | 39.45 | 39.60 | ↑$0.15 (0.38%) | 39.33 | 40.06 | 3.11M |
| 2025-12-02 | 40.04 | 39.53 | ↓$0.51 (-1.27%) | 39.50 | 40.21 | 4.25M |
| 2025-12-01 | 40.13 | 39.90 | ↓$0.23 (-0.57%) | 39.60 | 40.50 | 3.91M |
| 2025-11-28 | 39.99 | 40.02 | ↑$0.03 (0.08%) | 39.65 | 40.07 | 1.62M |
| 2025-11-26 | 39.72 | 39.84 | ↑$0.12 (0.30%) | 39.24 | 39.87 | 2.52M |
| 2025-11-25 | 39.68 | 39.53 | ↓$0.15 (-0.38%) | 39.28 | 40.00 | 3.31M |
| 2025-11-24 | 38.84 | 39.77 | ↑$0.93 (2.39%) | 37.32 | 39.78 | 6.62M |
| 2025-11-21 | 38.57 | 38.92 | ↑$0.35 (0.91%) | 38.31 | 39.13 | 3.16M |
| 2025-11-20 | 38.71 | 38.39 | ↓$0.32 (-0.83%) | 38.08 | 38.85 | 2.80M |
| 2025-11-19 | 39.53 | 38.65 | ↓$0.88 (-2.23%) | 37.77 | 39.69 | 3.22M |
| 2025-11-18 | 39.04 | 39.46 | ↑$0.42 (1.08%) | 38.99 | 39.51 | 2.42M |
| 2025-11-17 | 39.09 | 39.16 | ↑$0.07 (0.18%) | 38.97 | 39.50 | 2.59M |
| 2025-11-14 | 39.42 | 39.16 | ↓$0.26 (-0.66%) | 38.82 | 39.65 | 2.57M |
| 2025-11-13 | 39.50 | 39.73 | ↑$0.23 (0.58%) | 39.38 | 40.01 | 5.13M |
| 2025-11-12 | 39.03 | 39.59 | ↑$0.56 (1.43%) | 38.92 | 40.00 | 4.08M |
| 2025-11-11 | 38.39 | 38.96 | ↑$0.57 (1.48%) | 38.39 | 39.28 | 3.48M |
| 2025-11-10 | 38.72 | 38.54 | ↓$0.18 (-0.46%) | 38.51 | 39.40 | 5.89M |
| 2025-11-07 | 38.63 | 38.56 | ↓$0.06 (-0.17%) | 38.39 | 40.10 | 9.31M |
| 2025-11-06 | 40.68 | 40.78 | ↑$0.10 (0.25%) | 40.02 | 41.24 | 5.78M |
| 2025-11-05 | 36.60 | 40.42 | ↑$3.82 (10.44%) | 36.03 | 41.00 | 9.46M |
| 2025-11-04 | 37.06 | 37.84 | ↑$0.78 (2.10%) | 36.76 | 38.09 | 4.75M |
| 2025-11-03 | 37.52 | 37.30 | ↓$0.22 (-0.59%) | 37.13 | 37.72 | 3.70M |
| 2025-10-31 | 36.83 | 37.54 | ↑$0.71 (1.93%) | 36.67 | 37.62 | 3.77M |
| 2025-10-30 | 36.67 | 36.95 | ↑$0.28 (0.76%) | 36.45 | 37.21 | 1.78M |
| 2025-10-29 | 36.41 | 36.69 | ↑$0.28 (0.77%) | 36.23 | 36.98 | 1.53M |
| 2025-10-28 | 37.10 | 36.41 | ↓$0.69 (-1.86%) | 35.92 | 37.17 | 2.81M |
| 2025-10-27 | 37.26 | 37.26 | ↑$0.00 (0.00%) | 37.05 | 37.40 | 2.50M |
| 2025-10-24 | 36.85 | 37.26 | ↑$0.41 (1.11%) | 36.85 | 37.40 | 1.75M |
| 2025-10-23 | 36.92 | 36.85 | ↓$0.07 (-0.19%) | 36.69 | 37.16 | 2.01M |
Create an account or log in to view more rows.
$RPRX don’t be boring today beast
$RPRX rubbish
$RPRX we all speculate but nobody knows what going to happen.
$RPRX LFFGG
$RPRX Futes looking great
$RPRX is anyone really buying this shit
$RPRX take us to the moon
lets goooooo
$RPRX whats the news????
$RPRX Growth/Value
$RPRX yeah we're going green today