New Zealand markets closed

Royalty Pharma plc (RPRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.27+1.26 (+3.15%)
At close: 04:00PM EDT
41.23 -0.04 (-0.10%)
After hours: 04:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202240.2741.4540.2141.2741.271,459,000
26 May 202240.5240.7739.9940.0140.011,669,800
25 May 202239.4940.3239.3640.2140.211,392,100
24 May 202239.5339.8238.8339.7439.741,772,900
23 May 202240.0040.9239.8640.0540.051,716,200
20 May 202240.2440.4838.8139.5239.522,314,100
19 May 202240.0240.6639.7239.7839.781,852,200
19 May 20220.19 Dividend
18 May 202241.1541.8040.1940.5140.322,360,000
17 May 202240.2541.3840.1141.3641.172,637,200
16 May 202239.7140.7539.5440.2640.071,709,800
13 May 202240.0040.4639.4439.9439.752,718,800
12 May 202238.0439.0137.9738.9538.771,940,300
11 May 202237.3838.9337.2238.3138.132,777,300
10 May 202237.8538.4237.0737.6937.512,567,200
09 May 202239.1539.2437.2637.5337.352,729,000
06 May 202240.3640.5539.6039.7239.532,619,900
05 May 202243.1443.1440.4740.7740.582,887,800
04 May 202242.7643.3742.3143.2043.002,167,400
03 May 202242.1643.0042.1542.7042.501,191,400
02 May 202242.3942.9641.4942.3542.151,935,500
29 Apr 202243.4043.6242.4242.5842.382,661,800
28 Apr 202242.8743.9042.4043.5543.352,456,500
27 Apr 202242.1943.1641.9042.9942.792,387,600
26 Apr 202242.3142.5441.7141.8341.633,032,300
25 Apr 202242.2642.4641.4442.3142.112,140,900
22 Apr 202243.2543.3042.6042.6842.482,026,000
21 Apr 202244.2244.2243.2643.5943.392,555,700
20 Apr 202243.8744.5843.7744.2244.015,672,000
19 Apr 202244.1544.2143.5644.2043.992,481,800
18 Apr 202243.7444.2643.7244.1043.893,079,700
14 Apr 202243.1844.7543.0144.1043.895,477,300
13 Apr 202241.9442.7341.7042.4442.242,796,500
12 Apr 202241.4842.3941.3941.8141.613,904,700
11 Apr 202241.2541.7141.2441.5041.311,577,000
08 Apr 202240.8441.8840.6141.4241.232,292,000
07 Apr 202240.4540.8839.9240.8340.642,750,800
06 Apr 202239.9240.6039.7140.3840.192,931,700
05 Apr 202239.8440.9239.7739.8439.652,127,900
04 Apr 202239.3039.7738.9639.7439.552,622,200
01 Apr 202239.0039.3838.9039.3639.182,134,300
31 Mar 202239.0039.2238.6238.9638.782,957,500
30 Mar 202238.8039.2838.6039.0038.822,129,700
29 Mar 202238.0938.7538.0438.7438.562,532,500
28 Mar 202238.2338.3637.7437.9937.811,150,000
25 Mar 202238.4338.7838.0838.3738.191,192,600
24 Mar 202238.5238.7638.1838.5238.341,443,700
23 Mar 202238.4638.9138.3138.5338.351,447,500
22 Mar 202239.0339.1638.5038.8138.631,173,500
21 Mar 202239.1239.4338.7138.9638.781,780,300
18 Mar 202239.3339.7739.1439.3239.142,635,500
17 Mar 202238.8140.0538.5339.7839.592,055,200
16 Mar 202238.4339.1138.2139.0038.821,541,100
15 Mar 202238.1238.4237.8838.2738.091,126,300
14 Mar 202238.4238.8137.7137.9837.801,149,700
11 Mar 202238.8239.0738.2038.2738.09580,800
10 Mar 202238.0538.8237.9138.5138.33966,800
09 Mar 202238.1538.6138.0138.3838.201,044,500
08 Mar 202237.6238.3937.2837.6737.491,357,300
07 Mar 202238.0038.7037.9037.9937.811,626,100
04 Mar 202237.8238.5437.7638.4238.241,259,400
03 Mar 202239.2139.4138.2938.5038.32718,200
02 Mar 202238.8339.4238.4739.1939.01935,500
01 Mar 202239.0039.1538.4638.7938.611,237,000
28 Feb 202238.4039.3238.2339.2639.081,646,400
25 Feb 202237.9438.7537.5738.4738.291,593,500
24 Feb 202236.8138.0436.1537.8837.701,612,600
23 Feb 202238.6538.7637.2937.4637.281,747,000
22 Feb 202239.0039.2438.3438.5438.361,129,200
18 Feb 202239.7640.0239.1739.4139.231,107,000
17 Feb 202240.0540.2139.6639.6839.49985,000
17 Feb 20220.19 Dividend
16 Feb 202240.3940.9240.0240.5040.121,665,300
15 Feb 202239.2440.5639.2440.3439.962,244,300
14 Feb 202239.4739.7939.0439.1138.741,691,900
11 Feb 202239.7040.2939.5639.8639.491,701,400
10 Feb 202240.0040.4039.2039.4639.091,820,300
09 Feb 202240.0040.5139.9840.2239.841,018,500
08 Feb 202240.0140.2939.5239.9839.61707,800
07 Feb 202240.0040.4840.0040.1939.81870,600
04 Feb 202239.8640.2839.2739.9739.60850,200
03 Feb 202240.7140.9539.9740.0339.661,298,600
02 Feb 202240.3741.2239.8341.0040.622,812,100
01 Feb 202240.0140.7039.7940.5640.183,084,100
31 Jan 202239.0940.4739.0940.0139.642,182,800
28 Jan 202238.5939.4838.3539.4639.09935,200
27 Jan 202239.1739.8738.5438.6838.321,352,800
26 Jan 202239.1340.0238.7338.9338.571,314,300
25 Jan 202239.1939.7238.6139.1338.761,062,700
24 Jan 202238.3339.5237.5339.4739.102,122,900
21 Jan 202239.0339.3338.7139.1438.771,247,000
20 Jan 202239.9140.3939.2939.3138.942,012,600
19 Jan 202240.5241.0039.9239.9739.602,342,700
18 Jan 202239.7940.6539.2840.3239.941,786,400
14 Jan 202239.8640.2238.8439.6639.292,113,700
13 Jan 202240.7440.9140.0540.1839.801,396,200
12 Jan 202241.1541.4240.5340.8440.461,126,500
11 Jan 202242.4242.6241.4141.6041.211,501,600
10 Jan 202240.9442.5940.8242.4442.045,830,700
07 Jan 202238.8640.3638.7140.2639.882,599,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...