RFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	61.19	61.57	61.19	61.30	-	1.22%	398
Jul 13, 2026	60.96	61.32	60.47	60.56	60.56	-1.46%	4,619
Jul 10, 2026	61.45	61.56	61.26	61.46	61.46	-1.04%	2,966
Jul 9, 2026	62.44	62.62	62.10	62.10	62.10	1.21%	12,514
Jul 8, 2026	61.42	61.43	60.70	61.36	61.36	-0.42%	5,985
Jul 7, 2026	62.90	62.90	61.44	61.62	61.62	-2.05%	6,599
Jul 6, 2026	63.09	63.53	62.91	62.91	62.91	0.58%	12,635
Jul 2, 2026	64.02	64.40	62.06	62.55	62.55	-1.60%	3,582
Jul 1, 2026	64.12	64.12	63.56	63.56	63.56	-1.50%	8,079
Jun 30, 2026	63.66	64.53	63.66	64.53	64.53	1.67%	12,082
Jun 29, 2026	63.08	63.48	63.06	63.47	63.47	0.87%	5,819
Jun 26, 2026	62.53	63.42	62.53	62.92	62.92	-1.04%	14,098
Jun 25, 2026	63.57	63.63	63.41	63.58	63.58	0.86%	1,991
Jun 24, 2026	63.22	63.88	62.93	63.04	63.04	-0.43%	6,164
Jun 23, 2026	63.31	63.95	63.04	63.31	63.31	-1.97%	3,722
Jun 22, 2026	64.20	64.59	63.99	64.59	64.59	0.77%	34,772
Jun 18, 2026	63.65	64.10	63.65	64.10	64.09	1.11%	2,933
Jun 17, 2026	64.40	64.52	63.40	63.40	63.39	-0.32%	4,975
Jun 16, 2026	64.28	64.40	63.61	63.61	63.60	-1.05%	2,019
Jun 15, 2026	64.81	64.81	64.22	64.28	64.27	1.21%	11,628
Jun 12, 2026	63.72	63.87	62.97	63.51	63.50	0.40%	7,764
Jun 11, 2026	62.49	63.29	62.04	63.26	63.25	3.38%	8,251
Jun 10, 2026	61.58	62.92	61.19	61.19	61.18	-1.85%	4,221
Jun 9, 2026	62.88	62.88	60.33	62.34	62.33	0.34%	3,010
Jun 8, 2026	62.49	62.57	62.13	62.13	62.12	0.11%	13,361
Jun 5, 2026	63.71	63.71	62.06	62.06	62.06	-3.41%	3,067
Jun 4, 2026	63.59	64.42	63.44	64.25	64.24	0.35%	7,780
Jun 3, 2026	63.35	64.05	63.34	64.03	64.02	0.61%	8,196
Jun 2, 2026	63.11	63.64	63.11	63.64	63.63	0.70%	7,408
Jun 1, 2026	62.63	63.36	62.40	63.20	63.19	0.26%	6,035
May 29, 2026	63.18	63.18	62.83	63.04	63.03	-0.20%	5,464
May 28, 2026	62.74	63.55	62.50	63.16	63.15	0.56%	2,584
May 27, 2026	63.39	63.39	62.67	62.81	62.80	-0.46%	3,531
May 26, 2026	62.32	63.11	62.23	63.10	63.09	2.41%	4,612
May 22, 2026	61.71	61.78	61.46	61.62	61.61	0.57%	6,139
May 21, 2026	60.87	61.54	60.42	61.27	61.26	0.42%	14,803
May 20, 2026	60.28	61.08	60.28	61.01	61.00	2.17%	3,246
May 19, 2026	59.23	60.02	59.15	59.72	59.71	-0.98%	4,176
May 18, 2026	61.06	61.06	60.03	60.31	60.30	-1.18%	6,010
May 15, 2026	61.38	61.56	60.99	61.03	61.02	-2.31%	4,865
May 14, 2026	62.40	62.48	62.14	62.47	62.47	0.39%	4,953
May 13, 2026	62.09	62.23	61.60	62.23	62.22	0.47%	6,791
May 12, 2026	61.75	61.94	60.89	61.94	61.93	-0.79%	3,824
May 11, 2026	62.08	62.48	62.08	62.43	62.43	0.70%	5,971
May 8, 2026	62.17	62.17	61.62	62.00	61.99	0.65%	5,385
May 7, 2026	63.41	63.41	61.52	61.60	61.59	-2.29%	9,858
May 6, 2026	62.18	63.04	62.00	63.04	63.03	3.07%	4,011
May 5, 2026	60.33	61.25	60.33	61.16	61.15	2.49%	9,400
May 4, 2026	59.55	60.03	59.54	59.68	59.67	-0.29%	5,388
May 1, 2026	59.94	59.94	59.68	59.85	59.84	0.51%	7,513