RPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	38.59	38.90	38.45	38.87	38.87	0.60%	286,061
Apr 24, 2025	37.67	38.75	37.62	38.64	38.64	2.82%	124,705
Apr 23, 2025	38.01	38.61	37.44	37.58	37.58	2.57%	246,137
Apr 22, 2025	36.02	36.79	36.01	36.64	36.64	3.10%	179,440
Apr 21, 2025	36.22	36.29	35.11	35.54	35.54	-3.13%	196,228
Apr 17, 2025	36.77	36.96	36.45	36.69	36.69	0.30%	156,644
Apr 16, 2025	36.76	37.18	36.11	36.58	36.58	-1.51%	348,397
Apr 15, 2025	37.00	37.49	37.00	37.14	37.14	0.57%	189,556
Apr 14, 2025	37.50	37.54	36.55	36.93	36.93	0.65%	224,218
Apr 11, 2025	36.13	36.78	35.61	36.69	36.69	1.24%	269,610
Apr 10, 2025	36.88	36.94	35.13	36.24	36.24	-4.25%	464,855
Apr 9, 2025	33.58	38.10	33.52	37.85	37.85	11.78%	1,112,219
Apr 8, 2025	35.78	35.96	33.32	33.86	33.86	-1.28%	900,588
Apr 7, 2025	32.62	35.51	32.16	34.30	34.30	1.09%	605,201
Apr 4, 2025	34.95	35.07	33.46	33.93	33.93	-6.66%	929,849
Apr 3, 2025	37.14	37.38	36.31	36.35	36.35	-7.36%	563,736
Apr 2, 2025	38.00	39.41	38.00	39.24	39.24	1.66%	479,157
Apr 1, 2025	38.08	38.62	37.67	38.60	38.60	0.92%	801,932
Mar 31, 2025	37.44	38.43	36.99	38.25	38.25	0.34%	753,847
Mar 28, 2025	38.99	39.04	37.97	38.12	38.12	-2.56%	292,728
Mar 27, 2025	39.34	39.60	38.94	39.12	39.12	-1.09%	219,498
Mar 26, 2025	40.30	40.40	39.41	39.55	39.55	-1.93%	182,471
Mar 25, 2025	40.37	40.50	40.14	40.33	40.33	0.25%	190,474
Mar 24, 2025	39.73	40.34	39.73	40.23	40.23	2.71%	139,132
Mar 21, 2025	38.77	39.21	38.46	39.17	39.14	-0.18%	263,704
Mar 20, 2025	39.00	39.60	39.00	39.24	39.21	-0.33%	265,143
Mar 19, 2025	38.59	39.71	38.55	39.37	39.34	2.42%	541,879
Mar 18, 2025	38.85	38.92	38.24	38.44	38.41	-1.79%	345,335
Mar 17, 2025	38.57	39.36	38.56	39.14	39.11	1.58%	353,819
Mar 14, 2025	37.89	38.60	37.82	38.53	38.50	3.21%	325,561
Mar 13, 2025	38.23	38.23	37.16	37.33	37.30	-2.48%	377,160
Mar 12, 2025	38.55	38.79	37.80	38.28	38.25	1.24%	601,591
Mar 11, 2025	37.77	38.32	37.41	37.81	37.78	-0.13%	1,108,888
Mar 10, 2025	38.43	38.46	37.34	37.86	37.83	-3.49%	968,895
Mar 7, 2025	39.11	39.39	38.04	39.23	39.20	-0.08%	889,988
Mar 6, 2025	40.03	40.40	39.16	39.26	39.23	-3.85%	840,341
Mar 5, 2025	40.32	40.95	40.06	40.83	40.80	1.11%	618,984
Mar 4, 2025	40.53	41.12	39.46	40.38	40.35	-1.78%	879,127
Mar 3, 2025	42.29	42.47	40.78	41.11	41.08	-2.31%	1,049,059
Feb 28, 2025	41.46	42.12	41.23	42.08	42.05	1.45%	591,634
Feb 27, 2025	42.72	42.72	41.45	41.48	41.45	-2.47%	597,559
Feb 26, 2025	42.32	43.06	42.32	42.53	42.50	1.75%	475,540
Feb 25, 2025	42.04	42.08	41.07	41.80	41.77	-0.76%	506,388
Feb 24, 2025	42.70	42.78	41.79	42.12	42.09	-1.03%	1,309,506
Feb 21, 2025	44.23	44.23	42.42	42.56	42.53	-3.49%	457,131
Feb 20, 2025	44.68	44.68	43.51	44.10	44.07	-1.83%	394,659
Feb 19, 2025	44.87	45.11	44.61	44.92	44.89	-0.24%	263,816
Feb 18, 2025	44.83	45.03	44.72	45.03	45.00	0.96%	238,341
Feb 14, 2025	44.45	44.65	44.19	44.60	44.57	0.43%	317,051
Feb 13, 2025	44.22	44.42	43.94	44.41	44.38	0.75%	379,477