New Zealand markets open in 26 minutes

Royalty Pharma plc (RPRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.74+0.07 (+0.19%)
At close: 4:00PM EDT
37.74 0.00 (0.00%)
After hours: 04:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 202137.7538.0937.6037.7437.741,232,192
25 Oct 202137.4538.1537.4537.6737.672,329,600
22 Oct 202137.5737.8637.2237.5037.501,064,600
21 Oct 202137.3037.6037.1137.5037.50576,400
20 Oct 202137.9137.9837.2637.3937.39704,500
19 Oct 202137.1438.1536.7937.7037.701,124,300
18 Oct 202138.2038.5137.0037.0237.022,669,500
15 Oct 202137.0438.4837.0438.3938.391,841,400
14 Oct 202136.0337.1336.0037.0637.06755,500
13 Oct 202136.0036.5035.6135.8335.831,358,800
12 Oct 202136.1736.2735.6336.0736.071,126,200
11 Oct 202135.5636.2935.5436.1336.131,167,000
08 Oct 202135.5535.9435.3335.4935.49911,900
07 Oct 202135.9236.3735.4735.5135.51768,100
06 Oct 202135.3335.8634.8635.6435.641,130,900
05 Oct 202135.1435.6434.9035.3235.321,213,200
04 Oct 202136.2036.3135.1335.1735.171,333,100
01 Oct 202136.2436.5935.8436.2336.231,125,900
30 Sep 202136.8237.2136.0636.1436.141,767,700
29 Sep 202137.8837.9936.1436.6836.681,923,300
28 Sep 202137.0237.0536.5536.6236.621,267,700
27 Sep 202137.0037.2836.7637.1537.151,204,800
24 Sep 202137.1537.3036.8437.1037.101,511,300
23 Sep 202136.5037.3036.2037.1337.131,854,000
22 Sep 202136.6636.7836.1036.2936.291,290,500
21 Sep 202136.9037.4036.6336.6336.631,692,800
20 Sep 202138.0038.0036.4736.8336.833,670,200
17 Sep 202138.0138.9538.0138.5038.5017,928,200
16 Sep 202137.9038.6437.6838.3838.383,146,000
15 Sep 202139.7540.0137.7737.9737.978,786,700
14 Sep 202138.6040.0038.5239.6739.675,638,400
13 Sep 202138.5539.0738.1738.5138.512,471,100
10 Sep 202138.2938.8038.1338.4838.481,462,000
09 Sep 202138.4839.0738.2638.2938.291,970,100
08 Sep 202139.0939.2438.3838.7138.712,051,200
07 Sep 202139.1940.0038.9738.9838.982,533,900
03 Sep 202139.3139.8939.1439.3139.311,539,400
02 Sep 202139.0139.3238.6739.3139.314,117,900
01 Sep 202138.6438.9538.5238.9038.901,269,800
31 Aug 202138.8639.1838.6038.6538.651,245,900
30 Aug 202138.6739.3138.4039.0039.001,567,600
27 Aug 202138.8339.5138.6839.1939.191,139,000
26 Aug 202139.3840.0338.8838.9038.901,710,400
25 Aug 202139.0839.1838.3039.0839.08970,700
24 Aug 202138.6339.1638.4639.0739.071,230,700
23 Aug 202138.9539.2838.1138.6538.651,278,900
20 Aug 202138.9839.3238.7539.0039.001,569,100
19 Aug 202138.2939.0138.0838.8838.881,370,100
19 Aug 20210.17 Dividend
18 Aug 202139.2539.5338.6638.7238.55919,000
17 Aug 202138.0039.3437.8139.0938.922,149,500
16 Aug 202138.6739.0038.0338.2538.081,093,900
13 Aug 202137.5539.0637.4038.7338.563,924,900
12 Aug 202137.0437.5536.7537.4037.241,898,100
11 Aug 202137.1937.4335.5536.6936.534,279,800
10 Aug 202136.7936.8836.0736.4336.271,983,400
09 Aug 202137.0037.2036.6636.7836.622,566,800
06 Aug 202137.4237.4936.8936.9936.832,170,100
05 Aug 202136.8237.6536.3137.2537.092,549,500
04 Aug 202137.4537.8236.6336.7436.582,053,200
03 Aug 202137.3137.8036.6137.6837.512,125,900
02 Aug 202138.3338.4637.1037.2137.056,777,500
30 Jul 202138.3238.7537.9438.2038.036,971,800
29 Jul 202138.5638.8838.1638.2538.084,509,600
28 Jul 202139.1939.3637.8038.5338.362,007,800
27 Jul 202139.5139.6638.6339.2039.031,567,600
26 Jul 202140.2140.4439.5539.7039.531,409,400
23 Jul 202140.4840.5840.0740.3340.151,001,100
22 Jul 202141.2441.2640.2140.3640.181,074,900
21 Jul 202141.2341.7941.0841.3141.131,214,500
20 Jul 202140.0041.3239.8741.2341.051,467,000
19 Jul 202140.3340.3839.7239.8439.671,608,300
16 Jul 202140.2940.6839.8240.5540.371,320,300
15 Jul 202140.9041.1239.5340.0839.901,155,900
14 Jul 202141.8642.0640.5241.0040.821,904,100
13 Jul 202141.6942.0441.5441.7741.591,236,800
12 Jul 202141.9042.1341.4441.7141.533,630,300
09 Jul 202141.5041.9941.3841.7741.59825,700
08 Jul 202141.0342.4041.0341.3841.202,951,900
07 Jul 202141.6542.0441.2141.9141.731,632,500
06 Jul 202142.3042.8941.5241.5841.401,815,500
02 Jul 202142.2742.6642.1742.2442.051,254,900
01 Jul 202140.9942.5440.9942.2242.031,935,100
30 Jun 202140.9941.5240.7240.9940.812,154,500
29 Jun 202141.9142.0640.8941.1340.952,577,600
28 Jun 202142.7442.9341.5041.9041.722,003,300
25 Jun 202143.1743.5342.2442.5842.394,207,400
24 Jun 202142.3043.4742.2143.0342.842,637,300
23 Jun 202143.9144.1941.7642.1942.003,944,300
22 Jun 202143.3043.6742.7243.5543.361,659,100
21 Jun 202144.0344.0542.4943.0842.892,311,100
18 Jun 202143.9144.5342.8244.0243.837,106,700
17 Jun 202143.4544.1543.1944.1343.941,850,000
16 Jun 202144.2244.4943.2443.6143.421,388,600
15 Jun 202144.5344.5743.8344.0243.831,022,400
14 Jun 202145.0245.3944.4644.6244.421,088,200
11 Jun 202146.4846.5344.4644.9044.702,336,300
10 Jun 202145.9246.8545.7946.6346.431,262,400
09 Jun 202146.5446.8845.2045.9945.792,810,100
08 Jun 202146.5246.9545.9446.4446.242,987,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...