RFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	56.31	56.31	55.19	55.65	55.65	-0.65%	3,610
Nov 12, 2026	56.36	56.68	56.02	56.02	56.02	-1.27%	10,576
Nov 11, 2026	56.94	56.94	56.48	56.74	56.74	1.26%	5,097
Nov 10, 2026	56.11	56.11	55.61	56.03	56.03	-0.61%	5,952
Nov 9, 2026	55.34	56.40	55.34	56.38	56.38	3.39%	7,413
Nov 6, 2026	54.33	54.63	53.84	54.53	54.53	1.44%	27,666
Nov 5, 2026	56.36	56.36	53.75	53.76	53.76	-5.19%	11,827
Nov 4, 2026	56.90	56.90	56.44	56.70	56.70	-1.14%	5,542
Nov 3, 2026	56.82	57.92	56.82	57.35	57.35	1.55%	12,905
Nov 2, 2026	56.96	57.56	56.48	56.48	56.48	-0.43%	6,610
Oct 30, 2026	57.05	57.52	56.46	56.72	56.72	-2.16%	5,778
Oct 29, 2026	57.44	58.44	57.44	57.97	57.97	0.55%	4,240
Oct 28, 2026	57.60	57.66	57.35	57.66	57.66	0.80%	4,908
Oct 27, 2026	57.05	57.20	56.85	57.20	57.20	0.86%	3,756
Oct 26, 2026	56.03	56.94	56.03	56.71	56.71	1.50%	3,818
Oct 23, 2026	55.67	56.22	55.67	55.87	55.87	-0.82%	2,484
Oct 22, 2026	56.12	56.33	56.06	56.33	56.33	-3.39%	6,791
Oct 21, 2026	58.31	58.73	58.16	58.31	58.31	0.63%	33,318
Oct 20, 2026	57.74	58.40	57.74	57.95	57.95	0.49%	4,916
Oct 19, 2026	57.80	57.81	57.55	57.66	57.66	0.52%	8,265
Oct 16, 2026	58.38	58.39	57.20	57.37	57.36	-1.98%	14,650
Oct 15, 2026	57.43	58.52	57.42	58.52	58.52	0.71%	13,891
Oct 14, 2026	58.74	58.74	57.93	58.11	58.11	-2.18%	6,044
Oct 13, 2026	59.60	59.60	59.25	59.41	59.41	-0.45%	1,797
Oct 12, 2026	60.34	60.34	59.68	59.68	59.68	-1.05%	1,823
Oct 9, 2026	59.81	60.43	59.81	60.32	60.32	1.32%	2,532
Oct 8, 2026	59.52	59.73	59.29	59.53	59.53	-0.51%	9,277
Oct 7, 2026	60.34	60.34	59.61	59.83	59.83	-1.94%	22,601
Oct 6, 2026	60.90	61.19	60.89	61.02	61.02	0.82%	11,140
Oct 5, 2026	60.56	60.71	60.49	60.52	60.52	0.53%	13,715
Oct 2, 2026	60.22	60.37	60.20	60.20	60.20	0.87%	4,835
Oct 1, 2026	58.93	59.68	58.93	59.68	59.68	0.92%	2,193
Sep 30, 2026	59.20	59.27	59.01	59.14	59.14	-0.02%	6,569
Sep 29, 2026	59.08	59.15	58.96	59.15	59.15	0.03%	1,624
Sep 28, 2026	59.06	59.30	58.78	59.13	59.13	-0.97%	35,408
Sep 25, 2026	59.85	59.85	59.44	59.71	59.71	0.08%	4,553
Sep 24, 2026	59.40	59.78	59.10	59.66	59.66	0.02%	4,556
Sep 23, 2026	59.89	59.92	59.64	59.65	59.65	-0.96%	10,625
Sep 22, 2026	59.95	60.37	59.80	60.23	60.23	1.18%	12,896
Sep 21, 2026	59.01	59.68	59.01	59.53	59.53	1.03%	10,275
Sep 18, 2026	59.02	59.02	58.73	58.94	58.92	-0.07%	11,521
Sep 17, 2026	59.67	59.67	58.90	58.98	58.97	1.03%	9,132
Sep 16, 2026	58.91	59.11	58.38	58.38	58.36	0.03%	3,375
Sep 15, 2026	59.04	59.04	58.31	58.36	58.35	-1.00%	5,824
Sep 14, 2026	58.99	59.26	58.95	58.95	58.93	-1.91%	33,701
Sep 11, 2026	60.22	60.25	60.03	60.10	60.08	0.94%	6,004
Sep 10, 2026	59.73	60.18	59.54	59.54	59.52	-1.15%	2,661
Sep 9, 2026	60.51	60.57	60.23	60.23	60.21	-0.88%	6,065
Sep 8, 2026	61.02	61.17	60.77	60.77	60.75	-0.14%	6,287
Sep 4, 2026	60.83	60.85	60.66	60.85	60.83	0.33%	3,237