Royalty Pharma plc (RPD.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:50PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 26.00 | 26.00 | 25.93 | 25.93 | 25.93 | 50 |
| Apr 29, 2024 | 25.94 | 25.94 | 25.84 | 25.84 | 25.84 | - |
| Apr 26, 2024 | 26.01 | 26.01 | 26.00 | 26.00 | 26.00 | - |
| Apr 25, 2024 | 25.82 | 25.82 | 25.62 | 25.65 | 25.65 | 50 |
| Apr 24, 2024 | 25.79 | 25.79 | 25.59 | 25.59 | 25.59 | - |
| Apr 23, 2024 | 25.85 | 25.85 | 25.46 | 25.46 | 25.46 | 30 |
| Apr 22, 2024 | 26.22 | 26.22 | 26.21 | 26.21 | 26.21 | - |
| Apr 19, 2024 | 25.84 | 25.84 | 25.78 | 25.78 | 25.78 | - |
| Apr 18, 2024 | 25.67 | 25.73 | 25.67 | 25.73 | 25.73 | - |
| Apr 17, 2024 | 25.63 | 25.63 | 25.49 | 25.49 | 25.49 | - |
| Apr 16, 2024 | 26.32 | 26.32 | 25.76 | 25.76 | 25.76 | - |
| Apr 15, 2024 | 26.00 | 26.36 | 26.00 | 26.36 | 26.36 | 20 |
| Apr 12, 2024 | 26.87 | 26.87 | 26.48 | 26.48 | 26.48 | - |
| Apr 11, 2024 | 27.15 | 27.15 | 27.08 | 27.08 | 27.08 | - |
| Apr 10, 2024 | 27.14 | 27.14 | 26.86 | 26.86 | 26.86 | - |
| Apr 09, 2024 | 26.67 | 26.71 | 26.67 | 26.71 | 26.71 | - |
| Apr 08, 2024 | 26.65 | 26.65 | 26.62 | 26.62 | 26.62 | - |
| Apr 05, 2024 | 26.30 | 26.57 | 26.30 | 26.57 | 26.57 | - |
| Apr 04, 2024 | 26.52 | 26.76 | 26.36 | 26.36 | 26.36 | 124 |
| Apr 03, 2024 | 27.02 | 27.02 | 26.79 | 26.79 | 26.79 | 50 |
| Apr 02, 2024 | 27.58 | 27.81 | 27.27 | 27.81 | 27.81 | 36 |
| Mar 28, 2024 | 27.84 | 27.92 | 27.84 | 27.92 | 27.92 | - |
| Mar 27, 2024 | 27.70 | 27.75 | 27.70 | 27.75 | 27.75 | - |
| Mar 26, 2024 | 27.66 | 27.66 | 27.60 | 27.60 | 27.60 | - |
| Mar 25, 2024 | 27.70 | 27.70 | 27.68 | 27.68 | 27.68 | - |
| Mar 22, 2024 | 27.82 | 28.48 | 27.82 | 28.48 | 28.48 | 63 |
| Mar 21, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Mar 20, 2024 | 27.51 | 27.98 | 27.51 | 27.98 | 27.98 | 100 |
| Mar 19, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| Mar 18, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| Mar 15, 2024 | 27.14 | 27.19 | 27.14 | 27.19 | 27.19 | - |
| Mar 14, 2024 | 27.08 | 27.08 | 27.06 | 27.06 | 27.06 | - |
| Mar 13, 2024 | 27.51 | 27.57 | 27.51 | 27.57 | 27.57 | - |
| Mar 12, 2024 | 27.22 | 27.22 | 27.15 | 27.15 | 27.15 | - |
| Mar 11, 2024 | 27.72 | 27.72 | 27.48 | 27.48 | 27.48 | - |
| Mar 08, 2024 | 27.18 | 27.38 | 27.18 | 27.38 | 27.38 | - |
| Mar 07, 2024 | 26.98 | 26.98 | 26.81 | 26.81 | 26.81 | - |
| Mar 06, 2024 | 26.84 | 27.11 | 26.84 | 27.11 | 27.11 | - |
| Mar 05, 2024 | 27.21 | 27.21 | 26.99 | 26.99 | 26.99 | - |
| Mar 04, 2024 | 27.30 | 27.31 | 27.18 | 27.18 | 27.18 | 120 |
| Mar 01, 2024 | 27.84 | 27.84 | 27.48 | 27.48 | 27.48 | - |
| Feb 29, 2024 | 28.10 | 28.10 | 27.63 | 27.63 | 27.63 | - |
| Feb 28, 2024 | 28.61 | 28.61 | 28.34 | 28.34 | 28.34 | - |
| Feb 27, 2024 | 28.58 | 28.58 | 28.46 | 28.46 | 28.46 | - |
| Feb 26, 2024 | 28.36 | 28.96 | 28.31 | 28.96 | 28.96 | 50 |
| Feb 23, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| Feb 22, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| Feb 21, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| Feb 20, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| Feb 19, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| Feb 16, 2024 | 27.60 | 27.60 | 27.54 | 27.54 | 27.54 | - |
| Feb 15, 2024 | 26.90 | 27.51 | 26.90 | 27.51 | 27.51 | - |
| Feb 15, 2024 | 0.21 Dividend | |||||
| Feb 14, 2024 | 27.08 | 27.08 | 26.79 | 26.79 | 26.58 | - |
| Feb 13, 2024 | 26.70 | 26.85 | 26.70 | 26.85 | 26.64 | - |
| Feb 12, 2024 | 27.00 | 27.00 | 26.69 | 26.69 | 26.48 | - |
| Feb 09, 2024 | 26.36 | 26.45 | 26.36 | 26.45 | 26.24 | - |
| Feb 08, 2024 | 26.95 | 26.95 | 26.42 | 26.42 | 26.21 | - |
| Feb 07, 2024 | 27.81 | 27.81 | 27.39 | 27.39 | 27.18 | - |
| Feb 06, 2024 | 25.16 | 26.58 | 25.16 | 26.58 | 26.37 | 120 |
| Feb 05, 2024 | 25.93 | 25.93 | 25.41 | 25.41 | 25.21 | - |
| Feb 02, 2024 | 26.14 | 26.14 | 25.83 | 25.83 | 25.63 | - |
| Feb 01, 2024 | 26.06 | 26.06 | 25.90 | 25.90 | 25.70 | - |
| Jan 31, 2024 | 26.26 | 26.26 | 25.74 | 25.74 | 25.54 | - |
| Jan 30, 2024 | 26.57 | 26.57 | 26.35 | 26.35 | 26.14 | - |
| Jan 29, 2024 | 26.82 | 26.82 | 26.62 | 26.62 | 26.41 | - |
| Jan 26, 2024 | 26.72 | 26.72 | 26.57 | 26.57 | 26.36 | - |
| Jan 25, 2024 | 26.53 | 26.55 | 26.53 | 26.55 | 26.34 | - |
| Jan 24, 2024 | 26.80 | 26.80 | 26.66 | 26.66 | 26.45 | - |
| Jan 23, 2024 | 26.53 | 26.73 | 26.53 | 26.73 | 26.52 | - |
| Jan 22, 2024 | 26.71 | 26.71 | 26.49 | 26.49 | 26.28 | - |
| Jan 19, 2024 | 25.67 | 25.67 | 25.66 | 25.66 | 25.46 | - |
| Jan 18, 2024 | 25.74 | 25.74 | 25.65 | 25.65 | 25.45 | - |
| Jan 17, 2024 | 25.83 | 25.83 | 25.72 | 25.72 | 25.52 | - |
| Jan 16, 2024 | 25.56 | 25.75 | 25.56 | 25.75 | 25.55 | - |
| Jan 15, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.84 | - |
| Jan 12, 2024 | 25.82 | 26.04 | 25.82 | 26.04 | 25.84 | - |
| Jan 11, 2024 | 26.01 | 26.01 | 25.67 | 25.67 | 25.47 | 120 |
| Jan 10, 2024 | 25.69 | 25.69 | 25.52 | 25.52 | 25.32 | - |
| Jan 09, 2024 | 25.25 | 25.63 | 25.25 | 25.63 | 25.43 | - |
| Jan 08, 2024 | 24.64 | 24.64 | 24.63 | 24.63 | 24.44 | - |
| Jan 05, 2024 | 25.18 | 25.18 | 24.94 | 24.94 | 24.74 | - |
| Jan 04, 2024 | 25.16 | 25.16 | 24.88 | 24.89 | 24.69 | 700 |
| Jan 03, 2024 | 25.53 | 25.53 | 25.34 | 25.34 | 25.14 | - |
| Jan 02, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.23 | - |
| Dec 29, 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 24.84 | - |
| Dec 28, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.78 | - |
| Dec 27, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.26 | - |
| Dec 22, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.40 | - |
| Dec 21, 2023 | 24.57 | 24.63 | 24.57 | 24.63 | 24.44 | 137 |
| Dec 20, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 24.90 | - |
| Dec 19, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 24.65 | - |
| Dec 18, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.69 | - |
| Dec 15, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.65 | - |
| Dec 14, 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 26.01 | - |
| Dec 13, 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.61 | - |
| Dec 12, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.75 | - |
| Dec 11, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 25.69 | - |
| Dec 08, 2023 | 26.44 | 26.44 | 26.36 | 26.36 | 26.15 | - |
| Dec 07, 2023 | 26.45 | 26.45 | 26.20 | 26.20 | 25.99 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.