MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RPRX — Royalty Pharma plc Class A Ordinary Shares
NasdaqRoyalty Pharma plc Class A Ordinary Shares
$56.21
-0.55(-0.97%)
- O
- 56.57
- H
- 56.71
- L
- 55.13
- V
- 2.54M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$56.21
Period Return+72.74%
Period High$64.38
Period Low$31.97
Avg Daily Volume3.78M
Total Trading Days365
RPRX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $56.57 | $56.71 | $55.13 | $56.21 | $-0.55 | -0.97% | 2,535,375 | $55.99 | $55.13 $56.71 |
| Oct 7, 2026 | $56.61 | $57.16 | $56.41 | $56.76 | +$0.32 | +0.57% | 3,671,204 | $56.76 | $56.41 $57.16 |
| Oct 6, 2026 | $56.66 | $57.13 | $56.04 | $56.44 | $-0.22 | -0.39% | 2,434,244 | $56.51 | $56.04 $57.13 |
| Oct 5, 2026 | $57.10 | $57.25 | $56.01 | $56.66 | $-0.50 | -0.87% | 3,958,018 | $56.49 | $56.01 $57.25 |
| Oct 2, 2026 | $57.64 | $57.91 | $56.96 | $57.16 | $-0.47 | -0.82% | 2,229,485 | $57.33 | $56.96 $57.91 |
| Oct 1, 2026 | $58.36 | $58.40 | $57.22 | $57.63 | $-0.73 | -1.25% | 3,245,266 | $57.58 | $57.22 $58.40 |
| Sep 30, 2026 | $58.07 | $58.64 | $57.70 | $58.36 | +$0.14 | +0.24% | 3,653,750 | $58.40 | $57.70 $58.64 |
| Sep 29, 2026 | $58.19 | $58.48 | $57.51 | $58.22 | $-0.15 | -0.26% | 2,885,297 | $58.15 | $57.51 $58.48 |
| Sep 28, 2026 | $57.88 | $58.77 | $57.63 | $58.37 | +$0.16 | +0.27% | 1,862,792 | $58.47 | $57.63 $58.77 |
| Sep 25, 2026 | $58.50 | $58.50 | $57.68 | $58.21 | $-0.08 | -0.14% | 1,869,508 | $58.15 | $57.68 $58.50 |
| Sep 24, 2026 | $57.69 | $58.87 | $57.66 | $58.29 | +$0.64 | +1.11% | 2,019,406 | $58.33 | $57.66 $58.87 |
| Sep 23, 2026 | $58.52 | $59.02 | $57.63 | $57.65 | $-0.87 | -1.49% | 2,804,338 | $58.02 | $57.63 $59.02 |
| Sep 22, 2026 | $58.27 | $59.03 | $57.86 | $58.52 | +$0.08 | +0.14% | 2,691,704 | $58.53 | $57.86 $59.03 |
| Sep 21, 2026 | $58.56 | $59.07 | $57.82 | $58.44 | +$0.03 | +0.05% | 3,231,940 | $58.60 | $57.82 $59.07 |
| Sep 18, 2026 | $58.63 | $58.96 | $57.97 | $58.41 | $-0.52 | -0.88% | 7,104,695 | $58.39 | $57.97 $58.96 |
| Sep 17, 2026 | $58.81 | $59.18 | $58.46 | $58.93 | +$0.46 | +0.79% | 2,062,552 | $58.83 | $58.46 $59.18 |
| Sep 16, 2026 | $59.00 | $59.17 | $58.27 | $58.47 | +$0.00 | +0.00% | 2,157,608 | $58.64 | $58.27 $59.17 |
| Sep 15, 2026 | $59.00 | $59.20 | $57.91 | $58.47 | $-0.58 | -0.98% | 2,731,560 | $58.42 | $57.91 $59.20 |
| Sep 14, 2026 | $58.66 | $59.55 | $57.75 | $59.05 | +$0.44 | +0.75% | 2,967,170 | $59.07 | $57.75 $59.55 |
| Sep 11, 2026 | $58.95 | $59.54 | $58.35 | $58.61 | $-0.14 | -0.24% | 2,596,068 | $58.71 | $58.35 $59.54 |
| Sep 10, 2026 | $60.45 | $60.71 | $58.64 | $58.75 | $-1.84 | -3.04% | 3,324,570 | $59.34 | $58.64 $60.71 |
| Sep 9, 2026 | $60.60 | $60.80 | $59.31 | $60.59 | +$0.00 | +0.00% | 4,344,503 | $60.29 | $59.31 $60.80 |
| Sep 8, 2026 | $59.21 | $60.86 | $58.63 | $60.59 | $-3.37 | -5.27% | 8,631,635 | $60.26 | $58.63 $60.86 |
| Sep 4, 2026 | $63.55 | $64.38 | $63.43 | $63.96 | +$0.08 | +0.13% | 3,402,568 | $63.94 | $63.43 $64.38 |
| Sep 3, 2026 | $63.57 | $63.94 | $62.50 | $63.88 | +$0.77 | +1.22% | 2,761,384 | $63.48 | $62.50 $63.94 |
| Sep 2, 2026 | $62.66 | $63.29 | $62.03 | $63.11 | +$0.79 | +1.27% | 3,142,661 | $62.73 | $62.03 $63.29 |
| Sep 1, 2026 | $61.82 | $62.58 | $61.61 | $62.32 | +$0.91 | +1.48% | 2,629,306 | $62.14 | $61.61 $62.58 |
| Aug 31, 2026 | $60.81 | $61.68 | $60.39 | $61.41 | +$0.56 | +0.92% | 3,893,705 | $61.36 | $60.39 $61.68 |
| Aug 28, 2026 | $61.92 | $62.01 | $60.66 | $60.85 | $-1.07 | -1.73% | 1,701,654 | $60.89 | $60.66 $62.01 |
| Aug 27, 2026 | $61.42 | $62.35 | $61.01 | $61.92 | +$0.12 | +0.19% | 2,094,005 | $61.91 | $61.01 $62.35 |