RPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	47.63	48.18	47.40	47.53	47.53	-2.28%	562,352
Mar 5, 2026	48.86	49.22	47.86	48.64	48.64	-1.14%	320,259
Mar 4, 2026	48.89	49.35	48.70	49.20	49.20	1.51%	474,988
Mar 3, 2026	48.11	48.71	47.46	48.47	48.47	-2.08%	724,684
Mar 2, 2026	48.93	49.71	48.93	49.50	49.50	-0.66%	717,981
Feb 27, 2026	49.43	49.93	49.43	49.83	49.83	-0.80%	206,001
Feb 26, 2026	50.17	50.32	49.25	50.23	50.23	0.14%	280,397
Feb 25, 2026	49.98	50.23	49.96	50.16	50.16	0.68%	151,663
Feb 24, 2026	49.36	49.94	49.04	49.82	49.82	0.99%	292,650
Feb 23, 2026	49.99	50.06	49.09	49.33	49.33	-1.79%	188,108
Feb 20, 2026	49.56	50.50	49.56	50.23	50.23	0.99%	257,328
Feb 19, 2026	49.43	49.75	49.27	49.74	49.74	0.10%	125,955
Feb 18, 2026	49.35	50.11	49.31	49.69	49.69	0.73%	100,017
Feb 17, 2026	49.11	49.63	48.79	49.33	49.33	-0.12%	347,803
Feb 13, 2026	48.91	49.81	48.42	49.39	49.39	1.17%	237,526
Feb 12, 2026	50.02	50.38	48.82	48.82	48.82	-1.91%	241,812
Feb 11, 2026	49.84	50.14	49.11	49.77	49.77	0.97%	168,041
Feb 10, 2026	49.48	49.64	49.19	49.29	49.29	-0.20%	107,802
Feb 9, 2026	48.77	49.65	48.67	49.39	49.39	1.08%	116,396
Feb 6, 2026	47.98	48.95	47.84	48.86	48.86	3.78%	232,586
Feb 5, 2026	47.12	47.80	46.85	47.08	47.08	-1.13%	214,171
Feb 4, 2026	49.01	49.01	47.05	47.62	47.62	-3.29%	318,164
Feb 3, 2026	50.03	50.03	48.55	49.24	49.24	-0.79%	280,811
Feb 2, 2026	48.87	49.72	48.87	49.63	49.63	1.68%	235,414
Jan 30, 2026	49.61	50.11	48.54	48.81	48.81	-2.03%	134,935
Jan 29, 2026	49.87	49.97	48.90	49.82	49.82	0.08%	132,166
Jan 28, 2026	49.75	49.93	49.66	49.78	49.78	0.12%	160,404
Jan 27, 2026	49.59	49.87	49.57	49.72	49.72	1.00%	67,171
Jan 26, 2026	49.09	49.46	49.09	49.23	49.23	0.35%	90,727
Jan 23, 2026	49.13	49.27	48.87	49.06	49.06	-0.28%	71,912
Jan 22, 2026	49.70	49.70	49.07	49.20	49.20	0.06%	110,254
Jan 21, 2026	48.59	49.39	48.40	49.17	49.17	1.65%	198,359
Jan 20, 2026	48.11	48.74	48.11	48.37	48.37	-1.10%	117,079
Jan 16, 2026	49.29	49.29	48.74	48.91	48.91	-0.10%	170,998
Jan 15, 2026	49.05	49.40	48.94	48.96	48.96	0.99%	60,321
Jan 14, 2026	48.74	48.74	48.00	48.48	48.48	-0.94%	152,918
Jan 13, 2026	48.74	49.05	48.70	48.94	48.94	0.51%	57,807
Jan 12, 2026	48.11	48.78	48.11	48.69	48.69	0.56%	68,419
Jan 9, 2026	48.14	48.49	48.10	48.42	48.42	1.30%	52,913
Jan 8, 2026	48.35	48.35	47.60	47.80	47.80	-1.26%	75,629
Jan 7, 2026	48.58	48.74	48.35	48.41	48.41	-0.75%	75,236
Jan 6, 2026	47.90	48.79	47.85	48.78	48.78	2.13%	140,056
Jan 5, 2026	47.68	47.94	47.66	47.76	47.76	0.84%	194,123
Jan 2, 2026	47.11	47.40	46.95	47.36	47.36	1.47%	199,729
Dec 31, 2025	47.17	47.17	46.68	46.68	46.68	-1.07%	76,316
Dec 30, 2025	47.39	47.39	47.17	47.18	47.18	-0.44%	86,135
Dec 29, 2025	47.40	47.59	47.22	47.39	47.39	-0.61%	70,208
Dec 26, 2025	47.87	47.87	47.63	47.68	47.68	-0.25%	68,268
Dec 24, 2025	47.67	47.82	47.62	47.80	47.80	0.29%	45,777
Dec 23, 2025	47.63	47.77	47.47	47.66	47.66	-0.23%	91,845