RPRX | ROYAL PHARM -A | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

ROYAL PHARM -A (RPRX)

NASDAQ

$58.08+$0.92 (+1.61%)

Price as of Oct 02, 2026 7:30 PM EDT

$25.5B
Market Cap
61.54%
1-Year Change
Biotechnology
Industry

1 Month
-9.43%

Low Price$57.16

High Price$63.96
3 Months
-0.66%

Low Price$55.45

High Price$63.96
1 Year
+61.54%

Low Price$34.77

High Price$63.96

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	57.64	57.91	56.96	57.16	-0.82%	2,229,485
10/01/2026	58.36	58.40	57.22	57.63	-1.25%	3,245,259
09/30/2026	58.07	58.64	57.70	58.36	+0.24%	3,653,749
09/29/2026	58.19	58.48	57.51	58.22	-0.26%	2,885,097
09/28/2026	57.88	58.77	57.63	58.37	+0.27%	1,862,791
09/25/2026	58.50	58.50	57.68	58.21	-0.14%	1,869,507
09/24/2026	57.69	58.87	57.66	58.29	+1.11%	2,019,295
09/23/2026	58.52	59.02	57.63	57.65	-1.49%	2,804,337
09/22/2026	58.27	59.03	57.86	58.52	+0.14%	2,683,119
09/21/2026	58.56	59.07	57.82	58.44	+0.05%	3,231,940
09/18/2026	58.63	58.96	57.97	58.41	-0.88%	7,086,063
09/17/2026	58.81	59.18	58.46	58.93	+0.79%	2,062,552
09/16/2026	59.00	59.17	58.27	58.47	0.00%	2,157,608
09/15/2026	59.00	59.20	57.91	58.47	-0.98%	2,749,632
09/14/2026	58.66	59.55	57.75	59.05	+0.75%	2,967,193
09/11/2026	58.95	59.54	58.35	58.61	-0.24%	2,596,068
09/10/2026	60.45	60.71	58.64	58.75	-3.04%	3,324,570
09/09/2026	60.60	60.80	59.31	60.59	0.00%	4,344,502
09/08/2026	59.21	60.86	58.63	60.59	-5.27%	8,631,493
09/04/2026	63.55	64.38	63.43	63.96	+0.13%	3,402,567
09/03/2026	63.57	63.94	62.50	63.88	+1.22%	2,761,384
09/02/2026	62.66	63.29	62.03	63.11	+1.27%	3,143,774
09/01/2026	61.82	62.58	61.61	62.32	+1.48%	2,629,306
08/31/2026	60.81	61.68	60.39	61.41	+0.92%	3,893,704
08/28/2026	61.92	62.01	60.66	60.85	-1.73%	1,701,654
08/27/2026	61.42	62.35	61.01	61.92	+0.19%	2,094,005
08/26/2026	62.04	62.28	61.49	61.80	-0.43%	1,478,067
08/25/2026	61.33	62.46	60.87	62.07	+1.21%	1,708,920
08/24/2026	61.19	61.54	60.80	61.33	+0.03%	2,357,873
08/21/2026	60.53	61.60	60.37	61.31	+1.21%	2,325,104
08/20/2026	61.33	62.13	60.37	60.58	-1.86%	3,143,107
08/19/2026	60.12	61.80	59.75	61.73	+3.42%	3,242,680
08/18/2026	59.74	60.42	59.66	59.69	+0.40%	2,075,199
08/17/2026	58.36	59.49	58.18	59.45	+1.45%	2,359,984
08/14/2026	57.89	58.78	57.72	58.60	+0.47%	1,596,476
08/14/2026	$0.24 Dividend
08/13/2026	59.26	59.34	57.71	58.33	-1.11%	2,516,784
08/12/2026	57.52	59.09	57.42	58.98	+2.47%	3,924,334
08/11/2026	57.81	58.39	57.53	57.56	-0.31%	2,394,337
08/10/2026	57.20	57.80	56.30	57.74	+2.11%	4,264,216
08/07/2026	57.21	57.43	56.37	56.54	-0.86%	4,159,405
08/06/2026	58.70	58.95	56.60	57.03	-0.85%	2,441,510
08/05/2026	59.29	59.39	57.18	57.52	+0.47%	3,536,504
08/05/2026	$1.32 Earnings
08/04/2026	56.94	57.80	56.13	57.25	+0.54%	3,684,203
08/03/2026	58.03	58.06	56.74	56.94	-2.16%	2,747,780
07/31/2026	58.39	58.88	58.03	58.20	-1.00%	2,156,869
07/30/2026	58.22	59.43	58.22	58.78	-0.27%	2,846,336
07/29/2026	59.73	60.20	58.82	58.94	-1.32%	2,599,406
07/28/2026	58.68	59.84	58.68	59.73	+2.11%	3,139,110
07/27/2026	58.59	59.17	58.26	58.49	-0.17%	1,524,177
07/24/2026	59.32	59.48	58.28	58.59	-0.32%	2,114,330
07/23/2026	58.44	59.20	58.13	58.78	+0.51%	2,159,891
07/22/2026	58.22	58.53	57.87	58.48	+0.51%	2,618,886
07/21/2026	56.99	58.21	56.67	58.19	+1.96%	3,716,803
07/20/2026	58.11	58.71	56.99	57.07	-1.52%	3,245,529
07/17/2026	58.27	59.20	57.88	57.95	-0.60%	2,540,469
07/16/2026	56.44	58.37	56.22	58.30	+3.94%	3,596,363
07/15/2026	55.45	56.09	54.73	56.08	+1.15%	2,746,161
07/14/2026	56.04	56.23	55.25	55.45	-1.38%	2,217,704
07/13/2026	56.21	56.44	55.43	56.22	+0.04%	2,217,147
07/10/2026	57.39	57.75	55.74	56.20	-2.64%	2,518,730
07/09/2026	58.31	58.60	57.55	57.73	-0.70%	3,322,552
07/08/2026	57.61	58.32	57.35	58.14	+0.99%	3,281,260
07/07/2026	57.61	57.94	57.11	57.57	+1.55%	2,611,210
07/06/2026	57.55	57.76	56.66	56.69	-1.47%	3,105,914
07/02/2026	55.88	57.57	55.40	57.54	+3.57%	3,245,106
07/01/2026	55.86	56.07	55.11	55.56	-0.52%	2,521,272
06/30/2026	56.91	56.99	55.83	55.84	-1.79%	2,572,420
06/29/2026	55.79	56.94	55.42	56.86	+1.53%	2,480,473
06/26/2026	54.38	56.06	54.38	56.00	+2.82%	6,979,034
06/25/2026	54.12	55.02	53.37	54.47	+0.76%	2,461,195
06/24/2026	54.94	55.35	53.98	54.06	-1.93%	4,314,533
06/23/2026	53.36	55.28	53.10	55.13	+3.32%	4,896,196
06/22/2026	53.06	53.49	52.68	53.36	+1.15%	4,091,976
06/18/2026	54.16	54.16	50.94	52.75	-1.38%	8,608,503
06/17/2026	53.99	54.29	53.35	53.48	-0.94%	3,145,668
06/16/2026	54.06	54.39	53.23	53.99	-0.11%	2,841,826
06/15/2026	54.27	54.78	53.87	54.05	-1.09%	1,948,760
06/12/2026	55.41	55.78	54.55	54.65	-0.76%	3,185,529
06/11/2026	54.95	55.18	54.63	55.07	+1.41%	3,073,046
06/10/2026	55.47	56.00	54.27	54.30	-2.00%	2,228,933
06/09/2026	55.13	55.60	54.13	55.41	+1.40%	3,746,784
06/08/2026	55.78	56.27	54.36	54.64	-1.81%	3,714,692
06/05/2026	55.05	55.71	54.78	55.65	+1.54%	6,027,401
06/04/2026	55.05	55.79	54.73	54.80	+0.09%	4,588,613
06/03/2026	53.96	55.28	53.73	54.75	+1.78%	4,462,732
06/02/2026	54.78	55.05	53.76	53.79	-2.12%	3,568,250
06/01/2026	55.28	55.28	53.59	54.96	-1.04%	4,352,622
05/29/2026	54.26	55.84	54.09	55.54	+2.35%	17,987,931
05/28/2026	53.48	54.45	53.41	54.26	+0.94%	3,128,153
05/27/2026	53.62	54.46	53.29	53.75	+0.20%	3,075,813
05/26/2026	54.50	54.52	53.41	53.64	-1.17%	2,758,476
05/22/2026	53.59	54.42	53.47	54.28	+1.77%	3,053,772
05/21/2026	52.85	53.37	52.29	53.34	+0.92%	2,842,963
05/20/2026	52.45	53.11	52.41	52.85	+1.24%	2,868,482
05/19/2026	51.79	52.40	51.60	52.20	+0.65%	3,808,474
05/18/2026	52.83	53.13	51.83	51.86	-1.48%	3,411,712
05/15/2026	52.19	52.81	51.83	52.64	-0.59%	4,264,784
05/15/2026	$0.24 Dividend