RFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	57.50	58.27	57.50	58.27	-	1.01%	2,360
Apr 10, 2026	58.05	58.05	57.66	57.69	57.69	-0.12%	23,788
Apr 9, 2026	57.64	58.12	57.61	57.76	57.76	-0.02%	5,359
Apr 8, 2026	57.94	57.95	57.61	57.77	57.77	3.51%	63,835
Apr 7, 2026	55.47	55.98	55.47	55.81	55.81	0.19%	14,408
Apr 6, 2026	55.58	55.75	55.33	55.70	55.70	0.18%	29,902
Apr 2, 2026	54.31	55.60	54.27	55.60	55.60	0.17%	8,435
Apr 1, 2026	55.68	56.11	55.51	55.51	55.51	1.27%	13,231
Mar 31, 2026	53.64	54.86	53.64	54.81	54.81	3.68%	18,640
Mar 30, 2026	54.50	54.50	52.65	52.87	52.87	-1.91%	44,994
Mar 27, 2026	54.32	54.64	53.88	53.90	53.90	-1.57%	4,625
Mar 26, 2026	55.48	55.65	54.76	54.76	54.76	-2.65%	5,602
Mar 25, 2026	56.42	56.48	55.87	56.25	56.25	1.03%	7,122
Mar 24, 2026	54.66	55.87	54.65	55.68	55.68	0.92%	6,141
Mar 23, 2026	55.29	56.04	55.17	55.17	55.17	1.98%	3,928
Mar 20, 2026	55.62	55.62	53.79	54.10	54.09	-3.08%	3,904
Mar 19, 2026	54.74	55.82	54.73	55.82	55.81	0.65%	5,600
Mar 18, 2026	55.65	56.01	55.39	55.46	55.45	-0.89%	14,693
Mar 17, 2026	55.43	56.01	55.43	55.96	55.95	1.06%	9,419
Mar 16, 2026	55.41	55.67	55.34	55.37	55.36	1.14%	8,109
Mar 13, 2026	55.47	55.47	54.52	54.75	54.74	-0.40%	6,309
Mar 12, 2026	55.71	55.71	54.97	54.97	54.96	-2.53%	7,878
Mar 11, 2026	56.18	56.45	56.18	56.40	56.38	-0.06%	2,069
Mar 10, 2026	56.68	57.08	56.43	56.43	56.42	-0.23%	6,088
Mar 9, 2026	54.41	56.56	54.41	56.56	56.55	2.37%	8,245
Mar 6, 2026	55.39	55.66	55.09	55.25	55.24	-2.39%	5,412
Mar 5, 2026	57.22	57.22	55.96	56.60	56.59	-2.04%	6,849
Mar 4, 2026	58.14	58.14	57.44	57.78	57.77	0.20%	8,311
Mar 3, 2026	57.33	57.78	56.74	57.66	57.65	-2.30%	4,487
Mar 2, 2026	58.05	59.05	58.05	59.02	59.01	0.79%	18,112
Feb 27, 2026	58.16	58.60	57.99	58.56	58.55	-0.46%	7,502
Feb 26, 2026	58.96	59.00	58.05	58.83	58.82	0.14%	8,415
Feb 25, 2026	58.71	59.00	58.49	58.75	58.74	0.75%	32,614
Feb 24, 2026	57.79	58.34	57.79	58.31	58.30	1.17%	5,913
Feb 23, 2026	58.07	58.14	57.37	57.64	57.63	-1.18%	4,654
Feb 20, 2026	57.67	58.60	57.67	58.33	58.32	0.93%	10,744
Feb 19, 2026	57.44	57.82	57.37	57.79	57.78	0.68%	5,712
Feb 18, 2026	57.30	57.90	57.15	57.40	57.39	0.51%	7,239
Feb 17, 2026	56.73	57.25	56.34	57.11	57.10	0.26%	17,815
Feb 13, 2026	56.37	57.29	56.37	56.96	56.95	1.77%	6,434
Feb 12, 2026	57.09	57.09	55.90	55.97	55.96	-1.44%	4,914
Feb 11, 2026	57.35	57.35	56.26	56.79	56.78	-0.05%	12,264
Feb 10, 2026	57.26	57.26	56.82	56.82	56.81	-0.99%	4,799
Feb 9, 2026	56.79	57.53	56.79	57.39	57.38	1.14%	15,401
Feb 6, 2026	55.14	56.76	55.14	56.74	56.73	4.04%	27,640
Feb 5, 2026	54.21	55.09	54.21	54.54	54.53	-0.60%	12,732
Feb 4, 2026	55.92	55.92	54.19	54.87	54.85	-1.66%	4,429
Feb 3, 2026	56.06	56.11	55.11	55.79	55.78	0.42%	10,275
Feb 2, 2026	54.74	55.72	54.74	55.56	55.54	1.08%	6,101
Jan 30, 2026	55.52	56.06	54.88	54.96	54.95	-1.74%	55,410