RPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	45.99	46.41	45.84	46.14	-	-0.26%	180,132
Mar 26, 2026	47.52	47.63	46.23	46.26	46.26	-4.20%	496,694
Mar 25, 2026	48.51	48.75	48.06	48.29	48.29	0.44%	413,285
Mar 24, 2026	47.54	48.19	47.29	48.08	48.08	0.27%	731,630
Mar 23, 2026	48.02	48.89	47.77	47.95	47.95	1.52%	1,289,365
Mar 20, 2026	48.47	48.47	46.78	47.23	47.21	-2.82%	667,998
Mar 19, 2026	47.68	48.81	47.60	48.60	48.58	0.25%	454,157
Mar 18, 2026	48.63	49.09	48.48	48.48	48.46	-0.64%	388,521
Mar 17, 2026	48.74	49.05	48.62	48.79	48.77	0.81%	197,654
Mar 16, 2026	48.23	48.72	48.23	48.40	48.38	1.79%	207,729
Mar 13, 2026	48.04	48.42	47.47	47.55	47.53	-0.38%	320,998
Mar 12, 2026	48.33	48.38	47.71	47.73	47.71	-2.19%	680,094
Mar 11, 2026	48.69	49.03	48.50	48.80	48.78	0.16%	525,312
Mar 10, 2026	48.69	49.43	48.59	48.72	48.70	0.21%	662,101
Mar 9, 2026	46.73	48.68	46.58	48.62	48.60	2.29%	781,419
Mar 6, 2026	47.63	48.18	47.40	47.53	47.51	-2.28%	562,356
Mar 5, 2026	48.86	49.22	47.86	48.64	48.62	-1.14%	320,259
Mar 4, 2026	48.89	49.35	48.70	49.20	49.18	1.51%	475,425
Mar 3, 2026	48.11	48.71	47.46	48.47	48.45	-2.08%	724,684
Mar 2, 2026	48.93	49.71	48.93	49.50	49.48	-0.66%	717,983
Feb 27, 2026	49.43	49.93	49.43	49.83	49.81	-0.80%	206,401
Feb 26, 2026	50.17	50.32	49.25	50.23	50.21	0.14%	280,397
Feb 25, 2026	49.98	50.23	49.96	50.16	50.14	0.68%	151,663
Feb 24, 2026	49.36	49.94	49.04	49.82	49.80	0.99%	292,650
Feb 23, 2026	49.99	50.06	49.09	49.33	49.31	-1.79%	188,108
Feb 20, 2026	49.56	50.50	49.56	50.23	50.21	0.99%	257,328
Feb 19, 2026	49.43	49.75	49.27	49.74	49.72	0.10%	125,955
Feb 18, 2026	49.35	50.11	49.31	49.69	49.67	0.73%	100,017
Feb 17, 2026	49.11	49.63	48.79	49.33	49.31	-0.12%	347,803
Feb 13, 2026	48.91	49.81	48.42	49.39	49.37	1.17%	237,527
Feb 12, 2026	50.02	50.38	48.82	48.82	48.80	-1.91%	241,812
Feb 11, 2026	49.84	50.14	49.11	49.77	49.75	0.97%	168,041
Feb 10, 2026	49.48	49.64	49.19	49.29	49.27	-0.20%	107,802
Feb 9, 2026	48.77	49.65	48.67	49.39	49.37	1.08%	116,396
Feb 6, 2026	47.98	48.95	47.84	48.86	48.84	3.78%	232,586
Feb 5, 2026	47.12	47.80	46.85	47.08	47.06	-1.13%	214,173
Feb 4, 2026	49.01	49.01	47.05	47.62	47.60	-3.29%	318,164
Feb 3, 2026	50.03	50.03	48.55	49.24	49.22	-0.79%	280,811
Feb 2, 2026	48.87	49.72	48.87	49.63	49.61	1.68%	235,414
Jan 30, 2026	49.61	50.11	48.54	48.81	48.79	-2.03%	134,935
Jan 29, 2026	49.87	49.97	48.90	49.82	49.80	0.08%	132,166
Jan 28, 2026	49.75	49.93	49.66	49.78	49.76	0.12%	160,404
Jan 27, 2026	49.59	49.87	49.57	49.72	49.70	1.00%	67,171
Jan 26, 2026	49.09	49.46	49.09	49.23	49.21	0.35%	90,727
Jan 23, 2026	49.13	49.27	48.87	49.06	49.04	-0.28%	71,912
Jan 22, 2026	49.70	49.70	49.07	49.20	49.18	0.06%	110,254
Jan 21, 2026	48.59	49.39	48.40	49.17	49.15	1.65%	198,359
Jan 20, 2026	48.11	48.74	48.11	48.37	48.35	-1.10%	117,079
Jan 16, 2026	49.29	49.29	48.74	48.91	48.89	-0.10%	170,998
Jan 15, 2026	49.05	49.40	48.94	48.96	48.94	0.99%	60,321