Royalty Pharma Stock Price History
NASDAQ: RPRXHealth CareBiotechnology: Pharmaceutical PreparationsUSD
56.93+0.72 (+1.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RPRX price history at a glance
The price history for Royalty Pharma (RPRX) on this page begins on June 15, 2020, when the stock closed at $49.00; it most recently closed at $56.93 on October 5, 2026. The highest price in this record is $64.38, reached on August 31, 2026; the latest close is 11.6% below that peak. Across the 5 complete calendar years in the table, RPRX finished higher in 1 and lower in 4. Its best year was 2025 (+50.4%) and its worst was 2023 (-28.9%).
Over roughly 6 years the share price changed +16.2%, a 2.4% compound annual price return (excluding dividends). In the last 12 months alone, RPRX has gained 57.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $64.38
- Date of high
- Aug 31, 2026
- Low since 2020
- $24.05
- Date of low
- Dec 16, 2024
- 52-week high
- $64.38
- 52-week low
- $35.23
- IPO year
- 2020
- Last close
- $56.93
RPRX returns
1 week
-0.40%
1 month
-6.04%
3 months
+0.89%
6 months
+18.85%
Year to date
+47.33%
1 year
+57.53%
3 years
+104.49%
5 years
+48.29%
RPRX price return, excluding dividends.
RPRX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 56.93 | +46.50% |
| 2025 | 38.86 | +50.39% |
| 2024 | 25.84 | -8.01% |
| 2023 | 28.09 | -28.92% |
| 2022 | 39.52 | -0.83% |
| 2021 | 39.85 | -20.38% |
| 2020* | 50.05 | +2.14% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
RPRX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 56.03 | 57.08 | 55.72 | 56.93 | +1.28% | |
| 56.57 | 56.71 | 55.13 | 56.21 | -0.97% | |
| 56.61 | 57.16 | 56.41 | 56.76 | +0.57% | |
| 56.66 | 57.13 | 56.04 | 56.44 | -0.39% | |
| 57.10 | 57.25 | 56.01 | 56.66 | -0.87% | |
| 57.64 | 57.91 | 56.96 | 57.16 | -0.82% | |
| 58.36 | 58.40 | 57.22 | 57.63 | -1.25% | |
| 58.07 | 58.64 | 57.70 | 58.36 | +0.24% | |
| 58.19 | 58.48 | 57.51 | 58.22 | -0.26% | |
| 57.88 | 58.77 | 57.63 | 58.37 | +0.27% | |
| 58.50 | 58.50 | 57.68 | 58.21 | -0.14% | |
| 57.69 | 58.87 | 57.66 | 58.29 | +1.11% | |
| 58.52 | 59.02 | 57.63 | 57.65 | -1.49% | |
| 58.27 | 59.03 | 57.86 | 58.52 | +0.14% | |
| 58.56 | 59.07 | 57.82 | 58.44 | +0.05% | |
| 58.63 | 58.96 | 57.97 | 58.41 | -0.88% | |
| 58.81 | 59.18 | 58.46 | 58.93 | +0.79% | |
| 59.00 | 59.17 | 58.27 | 58.47 | 0.00% | |
| 59.00 | 59.20 | 57.91 | 58.47 | -0.98% | |
| 58.66 | 59.55 | 57.75 | 59.05 | +0.75% | |
| 58.95 | 59.54 | 58.35 | 58.61 | -0.24% | |
| 60.45 | 60.71 | 58.64 | 58.75 | -3.04% | |
| 60.60 | 60.80 | 59.31 | 60.59 | 0.00% | |
| 59.21 | 60.86 | 58.63 | 60.59 | -5.27% | |
| 63.55 | 64.38 | 63.43 | 63.96 | +0.13% | |
| 63.57 | 63.94 | 62.50 | 63.88 | +1.22% | |
| 62.66 | 63.29 | 62.03 | 63.11 | +1.27% | |
| 61.82 | 62.58 | 61.61 | 62.32 | +1.48% | |
| 60.81 | 61.68 | 60.39 | 61.41 | +0.92% | |
| 61.92 | 62.01 | 60.66 | 60.85 | -1.73% | |
| 61.42 | 62.35 | 61.01 | 61.92 | +0.19% | |
| 62.04 | 62.28 | 61.49 | 61.80 | -0.43% | |
| 61.33 | 62.46 | 60.87 | 62.07 | +1.21% | |
| 61.19 | 61.54 | 60.80 | 61.33 | +0.03% | |
| 60.53 | 61.60 | 60.37 | 61.31 | +1.21% | |
| 61.33 | 62.13 | 60.37 | 60.58 | -1.86% | |
| 60.12 | 61.80 | 59.75 | 61.73 | +3.42% | |
| 59.74 | 60.42 | 59.66 | 59.69 | +0.40% | |
| 58.36 | 59.49 | 58.18 | 59.45 | +1.45% | |
| 57.89 | 58.78 | 57.72 | 58.60 | +0.07% | |
| 59.50 | 59.58 | 57.95 | 58.56 | -1.11% | |
| 57.75 | 59.33 | 57.65 | 59.22 | +2.47% | |
| 58.04 | 58.63 | 57.76 | 57.79 | -0.31% | |
| 57.43 | 58.03 | 56.53 | 57.97 | +2.11% | |
| 57.44 | 57.66 | 56.60 | 56.77 | -0.86% | |
| 58.94 | 59.19 | 56.83 | 57.26 | -0.85% | |
| 59.53 | 59.63 | 57.41 | 57.75 | +0.47% | |
| 57.17 | 58.04 | 56.36 | 57.48 | +0.54% | |
| 58.26 | 58.29 | 56.97 | 57.17 | -2.16% | |
| 58.63 | 59.12 | 58.26 | 58.43 | -1.00% | |
| 58.45 | 59.67 | 58.45 | 59.02 | -0.27% | |
| 59.97 | 60.44 | 59.06 | 59.18 | -1.32% | |
| 58.91 | 60.08 | 58.91 | 59.97 | +2.11% | |
| 58.83 | 59.41 | 58.50 | 58.73 | -0.17% | |
| 59.56 | 59.72 | 58.51 | 58.83 | -0.32% | |
| 58.68 | 59.44 | 58.36 | 59.02 | +0.51% | |
| 58.45 | 58.77 | 58.10 | 58.72 | +0.51% | |
| 57.22 | 58.44 | 56.90 | 58.42 | +1.96% | |
| 58.34 | 58.95 | 57.22 | 57.30 | -1.52% | |
| 58.50 | 59.44 | 58.12 | 58.18 | -0.60% | |
| 56.67 | 58.61 | 56.45 | 58.53 | +3.94% | |
| 55.67 | 56.32 | 54.95 | 56.31 | +1.15% | |
| 56.27 | 56.46 | 55.47 | 55.67 | -1.38% | |
| 56.44 | 56.67 | 55.65 | 56.45 | +0.04% | |
| 57.62 | 57.98 | 55.96 | 56.43 | -2.64% | |
| 58.54 | 58.84 | 57.78 | 57.96 | -0.70% | |
| 57.84 | 58.55 | 57.58 | 58.37 | +0.99% | |
| 57.84 | 58.18 | 57.34 | 57.80 | +1.55% | |
| 57.78 | 57.99 | 56.89 | 56.92 | -1.47% | |
| 56.11 | 57.80 | 55.62 | 57.77 | +3.57% | |
| 56.09 | 56.30 | 55.34 | 55.78 | -0.52% | |
| 57.14 | 57.22 | 56.05 | 56.07 | -1.79% | |
| 56.01 | 57.17 | 55.65 | 57.09 | +1.53% | |
| 54.60 | 56.29 | 54.60 | 56.23 | +2.82% | |
| 54.34 | 55.24 | 53.59 | 54.69 | +0.76% | |
| 55.16 | 55.57 | 54.20 | 54.28 | -1.93% | |
| 53.58 | 55.50 | 53.31 | 55.35 | +3.32% | |
| 53.27 | 53.71 | 52.89 | 53.57 | +1.15% | |
| 54.38 | 54.38 | 51.15 | 52.96 | -1.38% | |
| 54.21 | 54.51 | 53.56 | 53.70 | -0.94% | |
| 54.28 | 54.61 | 53.44 | 54.21 | -0.11% | |
| 54.49 | 55.01 | 54.09 | 54.27 | -1.09% | |
| 55.64 | 56.00 | 54.77 | 54.87 | -0.76% | |
| 55.17 | 55.40 | 54.85 | 55.29 | +1.41% | |
| 55.69 | 56.23 | 54.49 | 54.52 | -2.00% | |
| 55.35 | 55.82 | 54.35 | 55.63 | +1.40% | |
| 56.00 | 56.50 | 54.58 | 54.86 | -1.81% | |
| 55.27 | 55.94 | 55.00 | 55.87 | +1.54% | |
| 55.27 | 56.01 | 54.95 | 55.02 | +0.09% | |
| 54.18 | 55.51 | 53.95 | 54.97 | +1.78% | |
| 55.00 | 55.28 | 53.98 | 54.01 | -2.12% | |
| 55.50 | 55.50 | 53.81 | 55.18 | -1.04% | |
| 54.48 | 56.07 | 54.31 | 55.76 | +2.35% | |
| 53.70 | 54.67 | 53.63 | 54.48 | +0.94% | |
| 53.84 | 54.68 | 53.50 | 53.97 | +0.20% | |
| 54.72 | 54.74 | 53.63 | 53.86 | -1.17% | |
| 53.81 | 54.64 | 53.69 | 54.50 | +1.77% | |
| 53.06 | 53.59 | 52.50 | 53.55 | +0.92% | |
| 52.66 | 53.33 | 52.62 | 53.06 | +1.24% | |
| 52.00 | 52.62 | 51.81 | 52.41 | +0.65% | |
| 53.04 | 53.35 | 52.04 | 52.07 | -1.48% | |
| 52.40 | 53.02 | 52.04 | 52.85 | -1.03% | |
| 53.00 | 53.47 | 52.79 | 53.40 | +0.28% | |
| 51.69 | 53.29 | 51.58 | 53.25 | +3.00% | |
| 52.00 | 52.15 | 51.35 | 51.70 | +0.10% | |
| 50.62 | 51.72 | 50.48 | 51.65 | +1.69% | |
| 50.78 | 51.17 | 50.50 | 50.79 | +1.18% | |
| 50.64 | 50.94 | 49.28 | 50.20 | -1.03% | |
| 51.29 | 51.65 | 49.74 | 50.72 | +0.56% | |
| 50.20 | 50.82 | 50.06 | 50.44 | +0.48% | |
| 49.47 | 50.35 | 49.11 | 50.20 | +1.48% | |
| 49.92 | 49.96 | 49.23 | 49.47 | -1.24% | |
| 49.83 | 50.47 | 49.57 | 50.09 | +1.21% | |
| 49.31 | 50.14 | 49.21 | 49.49 | -0.10% | |
| 50.12 | 50.25 | 49.33 | 49.54 | -0.22% | |
| 49.30 | 50.06 | 49.30 | 49.65 | +0.55% | |
| 49.64 | 49.91 | 49.20 | 49.38 | -0.52% | |
| 49.91 | 49.93 | 49.16 | 49.64 | -0.16% | |
| 49.48 | 49.97 | 49.22 | 49.72 | +0.49% | |
| 49.59 | 49.80 | 48.88 | 49.48 | +0.37% | |
| 49.55 | 50.08 | 49.25 | 49.30 | -1.40% | |
| 48.60 | 50.00 | 48.35 | 50.00 | +3.14% | |
| 48.50 | 48.97 | 48.23 | 48.48 | -0.45% | |
| 48.89 | 48.98 | 48.08 | 48.70 | -0.25% | |
| 48.40 | 49.01 | 48.35 | 48.82 | +0.81% | |
| 47.87 | 48.72 | 47.81 | 48.43 | +1.11% | |
| 48.30 | 48.36 | 47.73 | 47.90 | -0.83% | |
| 47.76 | 48.60 | 47.44 | 48.30 | +0.84% | |
| 47.22 | 48.09 | 46.99 | 47.90 | +2.20% | |
| 47.00 | 47.12 | 46.54 | 46.87 | -0.95% | |
| 47.98 | 48.39 | 47.28 | 47.32 | -2.57% | |
| 48.25 | 49.06 | 48.21 | 48.57 | +0.16% | |
| 47.99 | 48.75 | 47.98 | 48.49 | +1.08% | |
| 46.81 | 47.98 | 46.68 | 47.97 | +3.45% | |
| 46.47 | 46.74 | 46.10 | 46.37 | +0.04% | |
| 47.00 | 47.33 | 46.06 | 46.35 | -1.26% | |
| 46.95 | 47.54 | 46.82 | 46.94 | -0.19% | |
| 45.80 | 47.08 | 45.79 | 47.03 | +3.20% | |
| 45.24 | 45.90 | 45.15 | 45.57 | -0.09% | |
| 45.94 | 46.06 | 45.04 | 45.61 | +0.55% | |
| 45.77 | 46.10 | 44.73 | 45.36 | -0.37% | |
| 45.78 | 45.97 | 45.21 | 45.53 | -0.57% | |
| 46.13 | 46.14 | 45.47 | 45.79 | -0.69% | |
| 46.20 | 46.39 | 46.00 | 46.11 | +0.02% | |
| 45.83 | 46.44 | 45.77 | 46.10 | +0.99% | |
| 45.90 | 46.13 | 45.31 | 45.65 | -0.48% | |
| 46.37 | 46.50 | 45.64 | 45.87 | -1.76% | |
| 45.94 | 46.82 | 45.55 | 46.69 | +1.57% | |
| 45.91 | 46.34 | 45.70 | 45.97 | +0.28% | |
| 45.41 | 45.94 | 45.27 | 45.84 | +0.95% | |
| 45.59 | 45.68 | 44.94 | 45.41 | -0.59% | |
| 47.04 | 47.21 | 45.23 | 45.68 | -3.69% | |
| 47.50 | 47.86 | 47.25 | 47.43 | -0.11% | |
| 46.88 | 47.66 | 46.44 | 47.48 | +0.02% | |
| 45.87 | 47.50 | 45.80 | 47.47 | +2.73% | |
| 45.44 | 46.37 | 45.26 | 46.21 | +1.87% | |
| 45.20 | 45.78 | 44.88 | 45.36 | +0.47% | |
| 45.13 | 45.62 | 45.01 | 45.15 | -0.55% | |
| 45.42 | 45.67 | 45.15 | 45.40 | -0.15% | |
| 45.00 | 45.68 | 44.97 | 45.47 | +0.78% | |
| 44.88 | 45.29 | 44.68 | 45.12 | +0.02% | |
| 45.26 | 45.27 | 44.68 | 45.11 | -0.51% | |
| 45.15 | 45.39 | 44.91 | 45.34 | -0.15% | |
| 45.38 | 46.14 | 45.19 | 45.41 | +0.49% | |
| 44.80 | 45.91 | 44.71 | 45.19 | +0.87% | |
| 44.24 | 45.27 | 44.05 | 44.80 | +1.24% | |
| 42.94 | 45.24 | 42.50 | 44.25 | +0.09% | |
| 44.08 | 44.26 | 43.63 | 44.21 | +0.36% | |
| 44.64 | 44.90 | 43.98 | 44.05 | -1.34% | |
| 44.31 | 44.93 | 43.95 | 44.65 | +1.25% | |
| 43.57 | 44.36 | 43.43 | 44.10 | +0.96% | |
| 43.43 | 43.76 | 43.02 | 43.68 | +1.65% | |
| 42.32 | 43.07 | 42.28 | 42.97 | +1.44% | |
| 41.52 | 42.38 | 41.46 | 42.36 | +1.63% | |
| 41.27 | 41.72 | 40.86 | 41.68 | +2.01% | |
| 40.50 | 40.91 | 40.38 | 40.86 | +1.11% | |
| 40.54 | 40.80 | 40.16 | 40.41 | -0.81% | |
| 40.50 | 40.90 | 40.50 | 40.74 | +0.67% | |
| 40.41 | 40.63 | 40.18 | 40.47 | +0.17% | |
| 40.09 | 40.57 | 39.96 | 40.40 | +0.72% | |
| 39.77 | 40.12 | 39.62 | 40.11 | +0.98% | |
| 39.20 | 39.86 | 39.02 | 39.72 | +1.61% | |
| 39.25 | 39.68 | 38.86 | 39.09 | -1.16% | |
| 39.72 | 39.78 | 39.35 | 39.55 | -0.43% | |
| 40.29 | 40.34 | 39.56 | 39.72 | -1.22% | |
| 40.45 | 40.58 | 39.92 | 40.21 | -0.37% | |
| 40.26 | 40.50 | 39.87 | 40.36 | +0.25% | |
| 40.43 | 40.43 | 39.99 | 40.26 | +0.22% | |
| 40.55 | 40.98 | 40.14 | 40.17 | -0.22% | |
| 41.39 | 41.70 | 39.98 | 40.26 | -2.73% | |
| 40.64 | 41.41 | 40.64 | 41.39 | +1.82% | |
| 39.68 | 40.96 | 39.68 | 40.65 | +2.52% | |
| 38.74 | 39.87 | 38.51 | 39.65 | +2.03% | |
| 38.70 | 38.88 | 38.29 | 38.86 | +0.57% | |
| 38.93 | 39.23 | 38.60 | 38.64 | -0.90% | |
| 39.03 | 39.46 | 38.93 | 38.99 | -0.23% | |
| 39.22 | 39.34 | 39.02 | 39.08 | -0.36% | |
| 39.41 | 39.43 | 39.15 | 39.22 | -0.08% | |
| 39.39 | 39.50 | 39.24 | 39.25 | -0.36% | |
| 38.84 | 39.50 | 38.63 | 39.39 | +1.36% | |
| 38.51 | 38.88 | 38.44 | 38.86 | +0.67% | |
| 38.34 | 38.81 | 38.20 | 38.60 | +0.44% | |
| 38.31 | 38.69 | 38.28 | 38.43 | +0.31% | |
| 38.38 | 38.90 | 38.30 | 38.31 | -0.18% | |
| 38.52 | 38.67 | 37.83 | 38.38 | -0.39% | |
| 38.39 | 38.58 | 38.00 | 38.53 | +0.36% | |
| 38.92 | 38.93 | 37.98 | 38.39 | -1.08% | |
| 38.30 | 38.81 | 37.94 | 38.81 | +1.44% | |
| 38.25 | 38.44 | 37.88 | 38.26 | +0.45% | |
| 38.79 | 39.11 | 38.07 | 38.09 | -1.50% | |
| 39.78 | 39.78 | 38.60 | 38.67 | -2.67% | |
| 39.15 | 39.88 | 38.97 | 39.73 | +1.48% | |
| 39.50 | 39.64 | 38.98 | 39.15 | -1.14% | |
| 39.45 | 40.06 | 39.33 | 39.60 | +0.18% | |
| 40.04 | 40.21 | 39.50 | 39.53 | -0.93% | |
| 40.13 | 40.50 | 39.60 | 39.90 | -0.30% | |
| 39.99 | 40.07 | 39.65 | 40.02 | +0.45% | |
| 39.72 | 39.87 | 39.24 | 39.84 | +0.76% | |
| 39.68 | 40.00 | 39.27 | 39.54 | -0.53% | |
| 38.84 | 39.83 | 37.31 | 39.75 | +2.13% | |
| 38.57 | 39.13 | 38.31 | 38.92 | +1.38% | |
| 38.71 | 38.85 | 38.08 | 38.39 | -0.67% | |
| 39.53 | 39.69 | 37.77 | 38.65 | -2.05% | |
| 39.04 | 39.51 | 38.99 | 39.46 | +0.77% | |
| 39.09 | 39.50 | 38.97 | 39.16 | 0.00% | |
| 39.42 | 39.65 | 38.82 | 39.16 | -1.43% | |
| 39.50 | 40.01 | 39.38 | 39.73 | +0.35% | |
| 39.03 | 40.00 | 38.92 | 39.59 | +1.62% | |
| 38.39 | 39.28 | 38.39 | 38.96 | +1.09% | |
| 38.72 | 39.40 | 38.51 | 38.54 | -0.05% | |
| 38.63 | 40.10 | 38.39 | 38.56 | -5.44% | |
| 40.68 | 41.24 | 40.02 | 40.78 | +0.89% | |
| 36.60 | 41.00 | 36.03 | 40.42 | +6.82% | |
| 37.06 | 38.09 | 36.76 | 37.84 | +1.45% | |
| 37.52 | 37.72 | 37.13 | 37.30 | -0.64% | |
| 36.83 | 37.62 | 36.67 | 37.54 | +1.62% | |
| 36.67 | 37.21 | 36.45 | 36.94 | +0.74% | |
| 36.41 | 36.98 | 36.23 | 36.67 | +0.71% | |
| 37.10 | 37.17 | 35.92 | 36.41 | -2.28% | |
| 37.26 | 37.40 | 37.05 | 37.26 | 0.00% | |
| 36.85 | 37.40 | 36.85 | 37.26 | +1.11% | |
| 36.92 | 37.16 | 36.69 | 36.85 | +0.03% | |
| 37.56 | 37.69 | 36.81 | 36.84 | -1.71% | |
| 36.50 | 37.52 | 36.50 | 37.48 | +2.32% | |
| 36.92 | 36.92 | 36.11 | 36.63 | -1.03% | |
| 36.33 | 37.13 | 36.14 | 37.01 | +1.84% | |
| 36.14 | 36.45 | 35.87 | 36.34 | +0.44% | |
| 36.00 | 36.27 | 35.79 | 36.18 | +0.50% | |
| 35.51 | 36.13 | 35.50 | 36.00 | +1.58% | |
| 35.80 | 35.98 | 35.23 | 35.44 | -1.58% | |
| 36.32 | 36.36 | 35.95 | 36.01 | -0.36% | |
| 36.28 | 36.34 | 35.98 | 36.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RPRX chart for longer ranges.