RFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	55.62	55.62	53.79	54.10	54.10	-3.08%	3,903
Mar 19, 2026	54.74	55.82	54.73	55.82	55.82	0.65%	5,599
Mar 18, 2026	55.65	56.01	55.39	55.46	55.46	-0.89%	14,693
Mar 17, 2026	55.43	56.01	55.43	55.96	55.96	1.06%	9,419
Mar 16, 2026	55.41	55.67	55.34	55.37	55.37	1.14%	8,109
Mar 13, 2026	55.47	55.47	54.52	54.75	54.75	-0.40%	6,309
Mar 12, 2026	55.71	55.71	54.97	54.97	54.97	-2.53%	7,878
Mar 11, 2026	56.18	56.45	56.18	56.40	56.39	-0.06%	2,069
Mar 10, 2026	56.68	57.08	56.43	56.43	56.43	-0.23%	6,088
Mar 9, 2026	54.41	56.56	54.41	56.56	56.56	2.37%	8,245
Mar 6, 2026	55.39	55.66	55.09	55.25	55.25	-2.39%	5,412
Mar 5, 2026	57.22	57.22	55.96	56.60	56.60	-2.04%	6,849
Mar 4, 2026	58.14	58.14	57.44	57.78	57.78	0.20%	8,311
Mar 3, 2026	57.33	57.78	56.74	57.66	57.66	-2.30%	4,487
Mar 2, 2026	58.05	59.05	58.05	59.02	59.02	0.79%	18,112
Feb 27, 2026	58.16	58.60	57.99	58.56	58.56	-0.46%	7,402
Feb 26, 2026	58.96	59.00	58.05	58.83	58.83	0.14%	8,415
Feb 25, 2026	58.71	59.00	58.49	58.75	58.75	0.75%	32,614
Feb 24, 2026	57.79	58.34	57.79	58.31	58.31	1.17%	5,913
Feb 23, 2026	58.07	58.14	57.37	57.64	57.64	-1.18%	4,654
Feb 20, 2026	57.67	58.60	57.67	58.33	58.33	0.93%	10,744
Feb 19, 2026	57.44	57.82	57.37	57.79	57.79	0.68%	5,712
Feb 18, 2026	57.30	57.90	57.15	57.40	57.40	0.51%	7,239
Feb 17, 2026	56.73	57.25	56.34	57.11	57.11	0.26%	17,815
Feb 13, 2026	56.37	57.29	56.37	56.96	56.96	1.77%	6,434
Feb 12, 2026	57.09	57.09	55.90	55.97	55.97	-1.44%	4,914
Feb 11, 2026	57.35	57.35	56.26	56.79	56.79	-0.05%	12,264
Feb 10, 2026	57.26	57.26	56.82	56.82	56.82	-0.99%	4,799
Feb 9, 2026	56.79	57.53	56.79	57.39	57.39	1.14%	15,401
Feb 6, 2026	55.14	56.76	55.14	56.74	56.74	4.04%	27,640
Feb 5, 2026	54.21	55.09	54.21	54.54	54.54	-0.60%	12,732
Feb 4, 2026	55.92	55.92	54.19	54.87	54.87	-1.66%	4,429
Feb 3, 2026	56.06	56.11	55.11	55.79	55.79	0.42%	10,275
Feb 2, 2026	54.74	55.72	54.74	55.56	55.56	1.08%	6,101
Jan 30, 2026	55.52	56.06	54.88	54.96	54.96	-1.74%	55,410
Jan 29, 2026	56.81	57.17	55.76	55.94	55.94	-1.13%	8,670
Jan 28, 2026	56.89	56.95	56.36	56.58	56.58	-0.23%	17,974
Jan 27, 2026	56.56	56.71	56.53	56.71	56.71	0.44%	7,586
Jan 26, 2026	56.47	57.08	56.46	56.46	56.46	0.08%	12,591
Jan 23, 2026	56.73	56.77	56.27	56.42	56.42	-1.13%	5,211
Jan 22, 2026	57.08	57.17	56.92	57.06	57.06	0.27%	43,840
Jan 21, 2026	56.71	57.21	56.32	56.91	56.91	1.31%	9,640
Jan 20, 2026	56.64	56.73	56.10	56.17	56.17	-1.17%	7,947
Jan 16, 2026	56.81	56.96	56.75	56.84	56.84	0.04%	15,205
Jan 15, 2026	56.29	57.10	56.29	56.81	56.81	1.52%	9,767
Jan 14, 2026	55.98	56.02	55.63	55.96	55.96	0.06%	6,508
Jan 13, 2026	55.89	56.00	55.83	55.93	55.93	0.51%	2,476
Jan 12, 2026	55.38	55.65	55.28	55.65	55.65	0.82%	8,412
Jan 9, 2026	54.77	55.33	54.77	55.19	55.19	1.14%	8,012
Jan 8, 2026	55.11	55.11	54.35	54.57	54.57	-0.72%	6,165