Royalty Pharma Plc (RPRX) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	57.44	57.66	56.60	56.77	-0.86%	4,159,400
2026-08-06	58.94	59.19	56.83	57.26	-0.85%	2,441,500
2026-08-05	59.53	59.63	57.41	57.75	+0.47%	3,536,500
2026-08-04	57.17	58.03	56.36	57.48	+0.54%	3,684,200
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
2025-10-31	36.83	37.62	36.67	37.54	+1.62%	3,772,400
2025-10-30	36.67	37.21	36.45	36.94	+0.74%	1,823,800
2025-10-29	36.41	36.98	36.23	36.67	+0.71%	2,272,100
2025-10-28	37.10	37.16	35.91	36.41	-2.28%	2,811,300
2025-10-27	37.26	37.40	37.05	37.26	+0.00%	2,501,300
2025-10-24	36.85	37.40	36.85	37.26	+1.11%	1,746,600
2025-10-23	36.92	37.16	36.69	36.85	+0.03%	2,007,000
2025-10-22	37.56	37.69	36.81	36.84	-1.71%	1,896,300
2025-10-21	36.50	37.52	36.50	37.48	+2.32%	2,331,500
2025-10-20	36.92	36.92	36.11	36.63	-1.03%	2,172,300
2025-10-17	36.33	37.13	36.13	37.01	+1.84%	2,373,600
2025-10-16	36.14	36.45	35.87	36.34	+0.44%	2,365,800
2025-10-15	36.00	36.27	35.79	36.18	+0.50%	2,287,500
2025-10-14	35.51	36.13	35.50	36.00	+1.58%	2,474,900
2025-10-13	35.80	35.98	35.23	35.44	-1.58%	1,765,900
2025-10-10	36.32	36.36	35.95	36.01	-0.36%	2,039,700
2025-10-09	36.28	36.34	35.98	36.14	+0.33%	1,773,400
2025-10-08	36.17	36.19	35.67	36.02	-0.22%	1,938,200
2025-10-07	36.22	36.48	35.91	36.10	-0.08%	2,065,900
2025-10-06	36.00	36.22	35.35	36.13	+0.17%	2,399,400
2025-10-03	36.60	36.67	36.01	36.07	-1.15%	2,207,300
2025-10-02	36.20	36.60	36.15	36.49	+0.47%	2,831,800
2025-10-01	35.66	36.45	35.53	36.32	+2.95%	3,610,600
2025-09-30	35.54	35.54	34.96	35.28	+0.09%	4,007,300
2025-09-29	35.29	35.29	34.79	35.25	+0.60%	3,300,400
2025-09-26	35.22	35.22	34.63	35.04	+0.40%	4,834,300
2025-09-25	35.99	36.00	34.77	34.90	-2.43%	3,603,300
2025-09-24	36.44	36.44	35.42	35.77	-1.30%	4,242,100
2025-09-23	35.89	36.70	35.84	36.24	+1.06%	9,587,200
2025-09-22	36.37	36.37	35.38	35.86	-1.05%	10,647,200
2025-09-19	36.02	36.65	35.78	36.24	+1.43%	13,871,700
2025-09-18	35.58	35.81	35.31	35.73	+0.25%	9,157,700
2025-09-17	35.58	35.84	35.46	35.64	+0.62%	9,027,300
2025-09-16	35.10	35.65	35.05	35.42	+0.77%	4,000,400
2025-09-15	36.18	36.30	34.84	35.15	-3.33%	4,693,500
2025-09-12	36.58	36.82	36.08	36.36	-0.93%	3,652,500
2025-09-11	36.19	36.94	35.97	36.70	+1.44%	3,664,400
2025-09-10	36.44	36.76	36.14	36.18	-0.88%	4,032,800
2025-09-09	35.77	36.57	35.77	36.50	+1.96%	4,204,800
2025-09-08	35.47	35.98	34.08	35.80	-0.75%	8,546,300
2025-09-05	36.90	37.28	35.85	36.07	-2.25%	9,231,500
2025-09-04	36.75	36.96	36.39	36.90	+0.65%	3,532,500
2025-09-03	36.42	36.74	36.11	36.66	+1.35%	5,815,500
2025-09-02	36.09	36.57	35.86	36.17	+0.53%	4,472,700
2025-08-29	35.63	36.00	35.52	35.98	+1.01%	2,994,000
2025-08-28	36.00	36.00	35.51	35.62	-1.22%	1,761,600
2025-08-27	35.94	36.19	35.48	36.06	+0.22%	3,125,300
2025-08-26	36.07	36.21	35.79	35.98	-0.03%	3,396,100
2025-08-25	36.32	36.99	35.86	35.99	-0.91%	3,402,100
2025-08-22	36.39	36.52	35.97	36.32	+0.03%	2,671,500
2025-08-21	36.74	36.90	36.16	36.31	-1.55%	2,529,900
2025-08-20	35.99	36.89	35.99	36.88	+2.44%	3,780,400
2025-08-19	35.96	36.22	35.79	36.00	+0.22%	2,403,400
2025-08-18	36.50	36.63	35.88	35.92	-1.18%	2,387,800
2025-08-15	36.38	36.60	36.07	36.35	-0.41%	2,936,700
2025-08-14	36.27	36.85	35.85	36.50	+0.11%	2,894,300
2025-08-13	36.02	36.78	35.88	36.46	+1.67%	5,233,000
2025-08-12	36.20	36.53	35.80	35.86	-0.91%	3,426,500
2025-08-11	37.66	37.92	36.06	36.19	-3.70%	3,530,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+7.40%). Worst month: Sep (-4.95%). 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-1.55%
Sep-4.95%
Oct+1.01%
Nov+2.31%
Dec-3.55%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

56.77 on 2026-08-07, from the Closelook data lake's daily price record.

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

60.44 high and 34.08 low over the trailing 52 weeks, as of 2026-08-07.

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 -4.95%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.