RPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	47.66	47.77	47.41	47.77	47.77	1.14%	104,099
Dec 19, 2025	46.68	47.32	46.68	47.23	47.22	1.44%	130,857
Dec 18, 2025	46.60	47.00	46.47	46.56	46.55	1.20%	142,683
Dec 17, 2025	46.87	47.03	45.99	46.01	46.00	-1.81%	112,483
Dec 16, 2025	46.78	47.06	46.58	46.86	46.85	0.04%	123,013
Dec 15, 2025	47.16	47.16	46.73	46.84	46.83	-0.04%	90,339
Dec 12, 2025	47.73	47.73	46.70	46.86	46.85	-1.66%	137,698
Dec 11, 2025	46.80	47.67	46.80	47.65	47.64	1.38%	131,679
Dec 10, 2025	46.57	47.21	46.34	47.00	46.99	1.23%	272,080
Dec 9, 2025	46.40	46.79	46.40	46.43	46.42	-0.21%	68,118
Dec 8, 2025	46.79	46.80	46.41	46.53	46.52	-0.39%	150,481
Dec 5, 2025	46.71	46.95	46.65	46.71	46.70	0.06%	81,746
Dec 4, 2025	46.44	46.78	46.41	46.68	46.67	0.47%	94,378
Dec 3, 2025	45.99	46.48	45.99	46.46	46.45	0.91%	118,193