Royalty Pharma Plc (RPRX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +11.5% vs the 50-day and +26.5% vs the 200-day average, 0.8% below the 52-week high and +89.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Royalty Pharma Plc trades 11.5% above its 50-day and 26.5% above its 200-day moving average. (as of 2026-10-30)

Royalty Pharma buys royalty streams from biopharmaceutical companies and helps fund research programmes in exchange for future royalty income. Its holdings span royalties on marketed therapies and drug candidates still in development, covering areas such as rare disease, oncology, neuroscience, infectious disease, haematology and diabetes.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RPRX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	67.00	67.70	66.40	67.18	+1.90%	4,660,607
2026-10-29	65.34	66.29	64.93	65.93	+1.71%	2,450,400
2026-10-28	64.81	65.33	63.48	64.82	-0.70%	2,414,400
2026-10-27	64.71	65.50	64.45	65.28	+0.80%	2,701,900
2026-10-26	64.14	65.35	64.06	64.76	+1.41%	4,108,100
2026-10-23	63.50	63.97	63.01	63.86	+0.17%	4,015,500
2026-10-22	62.34	63.84	62.34	63.75	+2.57%	2,808,500
2026-10-21	62.10	62.90	62.00	62.15	-0.16%	2,742,100
2026-10-20	60.92	62.42	60.78	62.25	+3.29%	2,493,000
2026-10-19	60.53	61.12	60.04	60.27	-1.13%	2,813,200
2026-10-16	59.89	61.31	59.72	60.96	+2.25%	5,786,400
2026-10-15	59.75	60.41	59.50	59.62	+1.07%	3,407,000
2026-10-14	56.93	59.08	56.78	58.99	+4.28%	2,828,100
2026-10-13	57.70	57.97	56.42	56.57	-2.09%	3,582,400
2026-10-12	57.04	57.92	56.85	57.78	+1.49%	2,465,300
2026-10-09	56.03	57.08	55.72	56.93	+1.28%	2,882,000
2026-10-08	56.57	56.71	55.13	56.21	-0.97%	2,847,200
2026-10-07	56.60	57.16	56.41	56.76	+0.57%	3,671,200
2026-10-06	56.66	57.13	56.04	56.44	-0.39%	2,434,100
2026-10-05	57.10	57.25	56.01	56.66	-0.87%	3,958,000
2026-10-02	57.63	57.91	56.96	57.16	-0.82%	2,229,500
2026-10-01	58.36	58.40	57.22	57.63	-1.25%	3,245,200
2026-09-30	58.07	58.64	57.70	58.36	+0.24%	3,653,700
2026-09-29	58.19	58.48	57.51	58.22	-0.26%	2,885,200
2026-09-28	57.88	58.77	57.63	58.37	+0.27%	1,862,600
2026-09-25	58.50	58.50	57.68	58.21	-0.14%	1,869,500
2026-09-24	57.69	58.87	57.66	58.29	+1.11%	2,019,000
2026-09-23	58.52	59.02	57.63	57.65	-1.49%	2,804,300
2026-09-22	58.27	59.03	57.85	58.52	+0.14%	2,691,400
2026-09-21	58.55	59.06	57.82	58.44	+0.05%	3,231,900
2026-09-18	58.63	58.96	57.97	58.41	-0.88%	7,101,500
2026-09-17	58.81	59.18	58.46	58.93	+0.79%	2,062,500
2026-09-16	59.00	59.17	58.27	58.47	+0.00%	2,157,600
2026-09-15	59.00	59.20	57.91	58.47	-0.98%	2,749,600
2026-09-14	58.66	59.55	57.75	59.05	+0.75%	2,967,200
2026-09-11	58.95	59.54	58.35	58.61	-0.24%	2,595,900
2026-09-10	60.45	60.71	58.64	58.75	-3.04%	3,324,500
2026-09-09	60.60	60.80	59.31	60.59	+0.00%	4,344,500
2026-09-08	59.21	60.86	58.63	60.59	-5.27%	8,631,500
2026-09-04	63.55	64.38	63.43	63.96	+0.13%	3,401,300
2026-09-03	63.56	63.94	62.50	63.88	+1.22%	2,761,500
2026-09-02	62.66	63.28	62.03	63.11	+1.27%	3,142,800
2026-09-01	61.81	62.58	61.61	62.32	+1.48%	2,629,300
2026-08-31	60.80	61.68	60.39	61.41	+0.92%	3,894,500
2026-08-28	61.92	62.01	60.66	60.85	-1.73%	1,701,100
2026-08-27	61.42	62.35	61.01	61.92	+0.19%	2,093,700
2026-08-26	62.04	62.28	61.49	61.80	-0.43%	1,478,100
2026-08-25	61.33	62.45	60.87	62.07	+1.21%	1,705,153
2026-08-24	61.19	61.54	60.80	61.33	+0.03%	2,357,873
2026-08-21	60.53	61.60	60.37	61.31	+1.21%	2,325,100
2026-08-20	61.33	62.13	60.37	60.58	-1.86%	3,143,000
2026-08-19	60.12	61.80	59.75	61.73	+3.42%	3,256,600
2026-08-18	59.74	60.42	59.66	59.69	+0.40%	2,075,200
2026-08-17	58.36	59.49	58.18	59.45	+1.45%	2,359,900
2026-08-14	57.89	58.78	57.72	58.60	+0.07%	1,596,200
2026-08-13	59.50	59.58	57.95	58.56	-1.11%	2,516,800
2026-08-12	57.75	59.33	57.65	59.22	+2.47%	3,924,300
2026-08-11	58.04	58.63	57.76	57.79	-0.31%	2,394,300
2026-08-10	57.43	58.03	56.53	57.97	+2.11%	4,264,000
2026-08-07	57.44	57.66	56.60	56.77	-0.86%	4,159,405
2026-08-06	58.94	59.19	56.83	57.26	-0.85%	2,441,510
2026-08-05	59.53	59.63	57.41	57.75	+0.47%	3,536,502
2026-08-04	57.17	58.03	56.36	57.48	+0.54%	3,684,203
2026-08-03	58.26	58.29	56.97	57.17	-2.16%	2,747,800
2026-07-31	58.63	59.12	58.26	58.43	-1.00%	2,156,800
2026-07-30	58.45	59.67	58.45	59.02	-0.27%	2,846,300
2026-07-29	59.97	60.44	59.06	59.18	-1.32%	2,599,100
2026-07-28	58.91	60.08	58.91	59.97	+2.11%	3,138,500
2026-07-27	58.83	59.41	58.49	58.73	-0.17%	1,524,200
2026-07-24	59.56	59.72	58.51	58.83	-0.32%	2,114,300
2026-07-23	58.68	59.44	58.36	59.02	+0.51%	2,159,600
2026-07-22	58.45	58.77	58.10	58.72	+0.51%	2,618,900
2026-07-21	57.22	58.44	56.90	58.42	+1.96%	3,716,800
2026-07-20	58.34	58.95	57.22	57.30	-1.52%	3,245,500
2026-07-17	58.50	59.44	58.12	58.18	-0.60%	2,540,500
2026-07-16	56.67	58.60	56.45	58.53	+3.94%	3,591,500
2026-07-15	55.67	56.32	54.95	56.31	+1.15%	2,749,400
2026-07-14	56.27	56.46	55.47	55.67	-1.38%	2,231,400
2026-07-13	56.44	56.67	55.65	56.45	+0.04%	2,217,100
2026-07-10	57.62	57.98	55.96	56.43	-2.64%	2,518,700
2026-07-09	58.54	58.84	57.78	57.96	-0.70%	3,322,600
2026-07-08	57.84	58.55	57.58	58.37	+0.99%	3,281,300
2026-07-07	57.84	58.17	57.34	57.80	+1.55%	2,610,900
2026-07-06	57.78	57.99	56.89	56.92	-1.47%	3,105,800
2026-07-02	56.11	57.80	55.62	57.77	+3.57%	3,245,100
2026-07-01	56.09	56.30	55.34	55.78	-0.52%	2,521,300
2026-06-30	57.14	57.22	56.05	56.07	-1.79%	2,572,500
2026-06-29	56.01	57.17	55.65	57.09	+1.53%	2,480,500
2026-06-26	54.60	56.29	54.60	56.23	+2.82%	6,979,400
2026-06-25	54.34	55.24	53.59	54.69	+0.76%	2,461,200
2026-06-24	55.16	55.57	54.20	54.28	-1.93%	4,314,400
2026-06-23	53.58	55.50	53.31	55.35	+3.32%	4,896,200
2026-06-22	53.27	53.71	52.89	53.57	+1.15%	4,091,900
2026-06-18	54.38	54.38	51.15	52.96	-1.38%	8,608,500
2026-06-17	54.21	54.51	53.56	53.70	-0.94%	3,145,400
2026-06-16	54.28	54.61	53.44	54.21	-0.11%	2,841,800
2026-06-15	54.49	55.01	54.09	54.27	-1.09%	1,948,700
2026-06-12	55.63	56.00	54.77	54.87	-0.76%	3,185,500
2026-06-11	55.17	55.40	54.85	55.29	+1.41%	3,073,000
2026-06-10	55.69	56.23	54.49	54.52	-2.00%	2,228,900
2026-06-09	55.35	55.82	54.35	55.63	+1.40%	3,747,000
2026-06-08	56.00	56.50	54.58	54.86	-1.81%	3,714,700
2026-06-05	55.27	55.94	55.00	55.87	+1.54%	6,027,400
2026-06-04	55.27	56.01	54.95	55.02	+0.09%	4,588,600
2026-06-03	54.18	55.51	53.95	54.97	+1.78%	4,469,700
2026-06-02	55.00	55.27	53.98	54.01	-2.12%	3,567,900
2026-06-01	55.50	55.50	53.81	55.18	-1.04%	4,352,700
2026-05-29	54.48	56.07	54.31	55.76	+2.35%	17,987,900
2026-05-28	53.70	54.67	53.63	54.48	+0.94%	3,084,500
2026-05-27	53.84	54.68	53.50	53.97	+0.20%	3,075,800
2026-05-26	54.72	54.74	53.63	53.86	-1.17%	2,758,200
2026-05-22	53.81	54.63	53.69	54.50	+1.77%	3,053,800
2026-05-21	53.06	53.59	52.50	53.55	+0.92%	2,842,900
2026-05-20	52.66	53.33	52.62	53.06	+1.24%	2,868,400
2026-05-19	52.00	52.62	51.81	52.41	+0.65%	3,808,500
2026-05-18	53.04	53.34	52.04	52.07	-1.48%	3,411,900
2026-05-15	52.40	53.02	52.04	52.85	-1.03%	4,264,700
2026-05-14	53.00	53.47	52.79	53.40	+0.28%	3,513,500
2026-05-13	51.69	53.29	51.58	53.25	+3.00%	4,171,900
2026-05-12	52.00	52.15	51.34	51.70	+0.10%	3,456,900
2026-05-11	50.62	51.72	50.48	51.65	+1.69%	4,047,100
2026-05-08	50.78	51.17	50.50	50.79	+1.18%	3,764,600
2026-05-07	50.64	50.94	49.28	50.20	-1.03%	5,602,100
2026-05-06	51.29	51.65	49.74	50.72	+0.56%	3,888,100
2026-05-05	50.20	50.82	50.06	50.44	+0.48%	4,722,900
2026-05-04	49.47	50.35	49.11	50.20	+1.48%	2,841,700
2026-05-01	49.92	49.96	49.23	49.47	-1.24%	2,350,300
2026-04-30	49.83	50.47	49.57	50.09	+1.21%	4,140,100
2026-04-29	49.31	50.14	49.21	49.49	-0.10%	3,050,500
2026-04-28	50.12	50.25	49.33	49.54	-0.22%	4,895,700
2026-04-27	49.30	50.06	49.30	49.65	+0.55%	4,114,200
2026-04-24	49.64	49.91	49.20	49.38	-0.52%	1,984,500
2026-04-23	49.91	49.93	49.16	49.64	-0.16%	2,081,200
2026-04-22	49.48	49.97	49.22	49.72	+0.49%	2,618,000
2026-04-21	49.59	49.80	48.88	49.48	+0.37%	4,271,100
2026-04-20	49.55	50.08	49.25	49.30	-1.40%	2,524,300
2026-04-17	48.60	50.00	48.35	50.00	+3.14%	3,036,200
2026-04-16	48.50	48.97	48.23	48.48	-0.45%	2,107,800
2026-04-15	48.89	48.98	48.08	48.70	-0.25%	1,897,600
2026-04-14	48.40	49.01	48.35	48.82	+0.81%	3,887,100
2026-04-13	47.87	48.72	47.81	48.43	+1.11%	2,859,300
2026-04-10	48.30	48.36	47.73	47.90	-0.83%	2,369,800
2026-04-09	47.76	48.60	47.44	48.30	+0.84%	2,220,600
2026-04-08	47.22	48.09	46.99	47.90	+2.20%	2,653,600
2026-04-07	47.00	47.12	46.53	46.87	-0.95%	2,626,300
2026-04-06	47.98	48.39	47.27	47.32	-2.57%	2,766,000
2026-04-02	48.25	49.06	48.21	48.57	+0.16%	2,730,400
2026-04-01	47.99	48.75	47.98	48.49	+1.08%	3,834,900
2026-03-31	46.81	47.98	46.68	47.97	+3.45%	3,403,000
2026-03-30	46.47	46.74	46.10	46.37	+0.04%	2,274,900
2026-03-27	46.99	47.33	46.06	46.35	-1.26%	2,709,900
2026-03-26	46.95	47.54	46.81	46.94	-0.19%	3,216,500
2026-03-25	45.80	47.08	45.79	47.03	+3.20%	3,268,100
2026-03-24	45.24	45.90	45.15	45.57	-0.09%	2,490,500
2026-03-23	45.94	46.06	45.04	45.61	+0.55%	3,795,300
2026-03-20	45.77	46.10	44.73	45.36	-0.37%	8,391,400
2026-03-19	45.78	45.97	45.21	45.53	-0.57%	2,763,900
2026-03-18	46.13	46.14	45.47	45.79	-0.69%	3,237,800
2026-03-17	46.20	46.39	46.00	46.11	+0.02%	4,352,600
2026-03-16	45.83	46.44	45.77	46.10	+0.99%	2,397,100
2026-03-13	45.90	46.13	45.31	45.65	-0.48%	2,682,100
2026-03-12	46.37	46.49	45.63	45.87	-1.76%	3,834,800
2026-03-11	45.94	46.82	45.55	46.69	+1.57%	2,709,300
2026-03-10	45.91	46.34	45.70	45.97	+0.28%	2,395,300
2026-03-09	45.41	45.94	45.27	45.84	+0.95%	3,899,800
2026-03-06	45.59	45.68	44.94	45.41	-0.59%	2,700,900
2026-03-05	47.04	47.21	45.23	45.68	-3.69%	3,384,600
2026-03-04	47.50	47.86	47.25	47.43	-0.11%	4,344,600
2026-03-03	46.88	47.66	46.44	47.48	+0.02%	3,718,800
2026-03-02	45.87	47.50	45.80	47.47	+2.73%	4,414,000
2026-02-27	45.44	46.37	45.26	46.21	+1.87%	4,176,900
2026-02-26	45.20	45.78	44.88	45.36	+0.47%	2,573,600
2026-02-25	45.13	45.62	45.01	45.15	-0.55%	2,822,300
2026-02-24	45.42	45.67	45.15	45.40	-0.15%	4,536,400
2026-02-23	45.00	45.68	44.97	45.47	+0.78%	2,179,800
2026-02-20	44.88	45.29	44.67	45.12	+0.02%	3,465,200
2026-02-19	45.26	45.27	44.68	45.11	-0.51%	2,593,500
2026-02-18	45.15	45.39	44.91	45.34	-0.15%	2,025,000
2026-02-17	45.38	46.14	45.19	45.41	+0.49%	3,346,900
2026-02-13	44.80	45.91	44.71	45.19	+0.87%	5,414,000
2026-02-12	44.24	45.27	44.05	44.80	+1.24%	5,714,300
2026-02-11	42.94	45.24	42.50	44.25	+0.09%	5,205,100
2026-02-10	44.08	44.26	43.63	44.21	+0.36%	3,148,800
2026-02-09	44.64	44.90	43.98	44.05	-1.34%	3,390,700
2026-02-06	44.31	44.92	43.95	44.65	+1.25%	3,535,200
2026-02-05	43.57	44.35	43.43	44.10	+0.96%	6,011,600
2026-02-04	43.43	43.76	43.02	43.68	+1.65%	5,154,000
2026-02-03	42.32	43.07	42.28	42.97	+1.44%	3,392,700
2026-02-02	41.52	42.38	41.46	42.36	+1.63%	3,864,100
2026-01-30	41.27	41.72	40.86	41.68	+2.01%	3,466,600
2026-01-29	40.50	40.91	40.38	40.86	+1.11%	3,071,100
2026-01-28	40.54	40.80	40.16	40.41	-0.81%	3,233,100
2026-01-27	40.50	40.90	40.49	40.74	+0.67%	2,756,100
2026-01-26	40.41	40.63	40.18	40.47	+0.17%	5,130,400
2026-01-23	40.09	40.57	39.96	40.40	+0.72%	3,534,000
2026-01-22	39.77	40.12	39.62	40.11	+0.98%	4,989,500
2026-01-21	39.20	39.86	39.02	39.72	+1.61%	5,322,000
2026-01-20	39.25	39.67	38.86	39.09	-1.16%	3,688,500
2026-01-16	39.72	39.78	39.35	39.55	-0.43%	1,988,000
2026-01-15	40.29	40.34	39.56	39.72	-1.22%	4,300,600
2026-01-14	40.45	40.58	39.92	40.21	-0.37%	5,151,500
2026-01-13	40.26	40.49	39.87	40.36	+0.25%	4,907,400
2026-01-12	40.43	40.43	39.99	40.26	+0.22%	2,328,100
2026-01-09	40.55	40.98	40.13	40.17	-0.22%	2,398,000
2026-01-08	41.39	41.70	39.98	40.26	-2.73%	3,057,500
2026-01-07	40.64	41.41	40.64	41.39	+1.82%	4,005,600
2026-01-06	39.68	40.96	39.68	40.65	+2.52%	5,400,200
2026-01-05	38.74	39.87	38.51	39.65	+2.03%	5,115,800
2026-01-02	38.70	38.88	38.29	38.86	+0.57%	3,202,800
2025-12-31	38.93	39.23	38.60	38.64	-0.90%	2,332,000
2025-12-30	39.03	39.46	38.93	38.99	-0.23%	2,836,900
2025-12-29	39.22	39.34	39.02	39.08	-0.36%	1,663,900
2025-12-26	39.41	39.43	39.15	39.22	-0.08%	1,358,700
2025-12-24	39.39	39.50	39.24	39.25	-0.36%	1,090,600
2025-12-23	38.84	39.50	38.63	39.39	+1.36%	2,264,400
2025-12-22	38.51	38.88	38.44	38.86	+0.67%	2,224,900
2025-12-19	38.34	38.81	38.20	38.60	+0.44%	5,269,300
2025-12-18	38.31	38.69	38.28	38.43	+0.31%	5,357,700
2025-12-17	38.38	38.90	38.30	38.31	-0.18%	2,269,400
2025-12-16	38.52	38.66	37.83	38.38	-0.39%	7,734,900
2025-12-15	38.39	38.58	38.00	38.53	+0.36%	6,695,400
2025-12-12	38.92	38.93	37.98	38.39	-1.08%	6,350,000
2025-12-11	38.30	38.81	37.94	38.81	+1.44%	4,090,200
2025-12-10	38.25	38.44	37.88	38.26	+0.45%	3,360,500
2025-12-09	38.79	39.11	38.07	38.09	-1.50%	5,258,100
2025-12-08	39.78	39.78	38.60	38.67	-2.67%	4,338,300
2025-12-05	39.15	39.88	38.97	39.73	+1.48%	10,237,200
2025-12-04	39.50	39.64	38.98	39.15	-1.14%	4,401,600
2025-12-03	39.45	40.06	39.33	39.60	+0.18%	3,109,700
2025-12-02	40.04	40.21	39.49	39.53	-0.93%	4,751,700
2025-12-01	40.13	40.50	39.60	39.90	-0.30%	3,905,200
2025-11-28	39.99	40.07	39.65	40.02	+0.45%	1,621,000
2025-11-26	39.72	39.87	39.23	39.84	+0.76%	2,524,100
2025-11-25	39.68	40.00	39.27	39.54	-0.53%	7,167,500
2025-11-24	38.84	39.83	37.31	39.75	+2.13%	8,177,000
2025-11-21	38.57	39.13	38.31	38.92	+1.38%	3,164,600
2025-11-20	38.71	38.85	38.08	38.39	-0.67%	2,802,000
2025-11-19	39.53	39.69	37.77	38.65	-2.05%	3,803,700
2025-11-18	39.04	39.51	38.98	39.46	+0.77%	2,421,500
2025-11-17	39.09	39.49	38.97	39.16	+0.00%	2,590,200
2025-11-14	39.42	39.65	38.82	39.16	-1.43%	2,573,200
2025-11-13	39.50	40.01	39.38	39.73	+0.35%	5,134,300
2025-11-12	39.03	40.00	38.92	39.59	+1.62%	4,083,600
2025-11-11	38.39	39.27	38.39	38.96	+1.09%	3,521,700
2025-11-10	38.72	39.40	38.51	38.54	-0.05%	5,953,600
2025-11-07	38.63	40.10	38.39	38.56	-5.44%	9,329,500
2025-11-06	40.68	41.24	40.02	40.78	+0.89%	5,779,700
2025-11-05	36.60	41.00	36.03	40.42	+6.82%	9,460,200
2025-11-04	37.06	38.09	36.76	37.84	+1.45%	4,748,700
2025-11-03	37.52	37.72	37.13	37.30	-0.64%	3,704,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+7.40%). Worst month: Sep (-5.30%). Based on 5 years of daily data (2022–2026).

Jan+7.40%
Feb+3.60%
Mar-1.10%
Apr-0.20%
May+1.07%
Jun+0.22%
Jul+4.26%
Aug+0.69%
Sep-5.30%
Oct+1.01%
Nov+2.31%
Dec-3.55%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Royalty Pharma Plc's (RPRX) latest close?

67.18 on 2026-10-30, from the Closelook data lake's daily price record.

What is RPRX's 52-week high and low?

67.70 high and 36.03 low over the trailing 52 weeks, as of 2026-10-30.

What is Royalty Pharma Plc's strongest and weakest month historically?

Historically, RPRX's strongest calendar month has been Jan (average +7.40%) and its weakest Sep (average -5.30%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on RPRX?

Uptrend stack intact: Trades +11.5% vs the 50-day and +26.5% vs the 200-day average, 0.8% below the 52-week high and +89.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is RPRX above its 50-day and 200-day moving averages?

Royalty Pharma Plc trades 11.5% above its 50-day and 26.5% above its 200-day moving average (10.4% above its 20-day). As of 2026-10-30.