RFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	55,395
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%	7,512
Jan 8, 2026	55.11	55.11	54.35	54.57	54.57	-0.72%	6,165
Jan 7, 2026	55.16	55.16	54.74	54.97	54.97	-0.53%	3,354
Jan 6, 2026	54.28	55.26	54.00	55.26	55.26	1.91%	6,669
Jan 5, 2026	53.69	54.35	53.69	54.22	54.22	1.46%	6,690
Jan 2, 2026	52.75	53.47	52.58	53.44	53.44	1.92%	7,019
Dec 31, 2025	52.96	52.96	52.43	52.44	52.44	-1.06%	4,246
Dec 30, 2025	53.17	53.18	53.00	53.00	53.00	-0.48%	8,480
Dec 29, 2025	53.44	53.44	53.16	53.25	53.25	-0.71%	5,513
Dec 26, 2025	53.56	53.63	53.54	53.63	53.63	-	1,774
Dec 24, 2025	53.69	53.69	53.60	53.63	53.63	0.06%	1,701
Dec 23, 2025	53.61	53.65	53.47	53.60	53.60	-0.13%	2,176
Dec 22, 2025	53.18	53.83	53.18	53.67	53.67	1.47%	15,059
Dec 19, 2025	52.48	52.99	52.48	52.89	52.86	1.05%	3,987
Dec 18, 2025	52.56	52.71	52.22	52.34	52.31	0.59%	24,098
Dec 17, 2025	52.68	52.93	52.03	52.03	52.00	-1.03%	8,264
Dec 16, 2025	52.67	52.78	52.42	52.57	52.54	-0.30%	4,047
Dec 15, 2025	53.10	53.15	52.61	52.73	52.70	-0.11%	4,425
Dec 12, 2025	53.38	53.38	52.67	52.79	52.76	-1.28%	17,691
Dec 11, 2025	53.20	53.51	52.89	53.47	53.44	1.16%	5,616
Dec 10, 2025	52.11	53.04	52.11	52.86	52.83	1.36%	7,076
Dec 9, 2025	52.46	52.46	52.15	52.15	52.12	-0.46%	3,372
Dec 8, 2025	52.96	52.96	52.29	52.39	52.36	-0.75%	7,253
Dec 5, 2025	52.72	53.10	52.72	52.79	52.76	-0.24%	6,695
Dec 4, 2025	52.55	53.05	52.55	52.91	52.88	0.65%	3,152
Dec 3, 2025	52.23	52.70	52.21	52.57	52.54	0.87%	16,485
Dec 2, 2025	52.58	52.58	52.12	52.12	52.09	-0.34%	3,137
Dec 1, 2025	52.59	52.59	52.30	52.30	52.27	-1.01%	2,984
Nov 28, 2025	52.88	52.92	52.76	52.83	52.80	0.53%	3,239
Nov 26, 2025	52.49	52.90	52.48	52.55	52.52	0.63%	7,817
Nov 25, 2025	51.10	52.26	51.10	52.22	52.19	2.32%	17,040