RFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	60.20	60.67	60.13	60.65	60.63	0.98%	4,040
Sep 2, 2026	59.71	60.06	59.71	60.06	60.05	0.62%	2,120
Sep 1, 2026	59.95	60.03	59.65	59.69	59.67	-1.23%	1,701
Aug 31, 2026	60.44	60.44	60.11	60.44	60.42	-0.46%	1,506
Aug 28, 2026	61.63	61.63	60.72	60.72	60.70	-2.21%	799
Aug 27, 2026	61.87	62.09	61.78	62.09	62.07	0.38%	3,852
Aug 26, 2026	61.75	61.90	61.70	61.86	61.84	0.47%	1,851
Aug 25, 2026	61.93	61.93	61.42	61.57	61.55	0.32%	6,037
Aug 24, 2026	61.36	61.39	61.12	61.37	61.35	-1.23%	25,134
Aug 21, 2026	62.11	62.14	61.76	62.13	62.11	0.44%	4,240
Aug 20, 2026	62.38	62.53	61.73	61.86	61.84	-1.22%	7,016
Aug 19, 2026	62.29	62.84	62.22	62.62	62.61	-0.58%	11,848
Aug 18, 2026	63.75	63.75	62.99	62.99	62.97	-2.54%	4,188
Aug 17, 2026	64.30	64.76	64.30	64.63	64.61	0.75%	21,649
Aug 14, 2026	63.86	64.20	63.74	64.15	64.13	0.82%	30,808
Aug 13, 2026	63.76	63.88	63.58	63.63	63.61	-0.04%	1,531
Aug 12, 2026	63.67	63.88	63.65	63.65	63.64	1.01%	8,041
Aug 11, 2026	63.28	63.41	63.01	63.02	63.00	0.15%	4,100
Aug 10, 2026	63.15	63.32	62.92	62.92	62.91	-0.30%	9,085
Aug 7, 2026	62.42	63.16	62.41	63.11	63.09	2.49%	10,071
Aug 6, 2026	61.44	62.36	61.19	61.58	61.56	-0.02%	4,426