RPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	45.90	45.92	45.61	45.76	45.76	-0.61%	151,208
Aug 20, 2025	46.01	46.11	45.42	46.04	46.04	-0.39%	168,176
Aug 19, 2025	46.58	46.60	46.07	46.22	46.22	-0.75%	205,111
Aug 18, 2025	46.24	46.65	46.24	46.57	46.57	0.65%	85,251
Aug 15, 2025	46.53	46.53	46.23	46.27	46.27	-0.34%	227,513
Aug 14, 2025	46.41	46.59	46.32	46.43	46.43	-0.96%	256,418
Aug 13, 2025	46.92	46.99	46.41	46.88	46.88	0.36%	221,858
Aug 12, 2025	46.10	46.75	46.08	46.71	46.71	2.01%	221,539
Aug 11, 2025	45.84	46.09	45.73	45.79	45.79	-0.22%	192,674
Aug 8, 2025	46.27	46.28	45.81	45.89	45.89	-1.08%	185,439
Aug 7, 2025	46.91	46.93	45.96	46.39	46.39	-0.71%	343,516
Aug 6, 2025	46.78	46.80	46.45	46.72	46.72	-0.06%	252,387
Aug 5, 2025	47.12	47.23	46.46	46.75	46.75	-0.26%	224,736
Aug 4, 2025	46.38	46.89	46.38	46.87	46.87	1.91%	167,653
Aug 1, 2025	46.10	46.29	45.34	45.99	45.99	-1.94%	464,443
Jul 31, 2025	47.44	47.57	46.78	46.90	46.90	-0.70%	166,392
Jul 30, 2025	47.12	47.47	46.95	47.23	47.23	0.17%	176,788
Jul 29, 2025	47.52	47.58	46.98	47.15	47.15	-0.86%	262,942
Jul 28, 2025	47.56	47.57	47.36	47.56	47.56	0.23%	392,623
Jul 25, 2025	47.10	47.45	47.10	47.45	47.45	0.98%	95,855
Jul 24, 2025	47.09	47.17	46.93	46.99	46.99	-0.30%	130,145
Jul 23, 2025	46.82	47.13	46.82	47.13	47.13	1.35%	107,606
Jul 22, 2025	46.57	46.57	46.00	46.50	46.50	0.06%	174,176
Jul 21, 2025	46.85	46.89	46.47	46.47	46.47	-0.54%	464,003
Jul 18, 2025	46.76	46.82	46.58	46.72	46.72	0.26%	194,183
Jul 17, 2025	46.18	46.64	46.18	46.60	46.60	1.24%	114,582
Jul 16, 2025	46.14	46.14	45.41	46.03	46.03	0.24%	287,262
Jul 15, 2025	46.60	46.60	45.92	45.92	45.92	-1.16%	174,231
Jul 14, 2025	46.00	46.48	45.95	46.46	46.46	0.98%	181,689
Jul 11, 2025	46.13	46.26	46.01	46.01	46.01	-0.82%	179,891
Jul 10, 2025	46.45	46.56	46.15	46.39	46.39	0.26%	391,069
Jul 9, 2025	46.18	46.27	46.00	46.27	46.27	0.54%	256,456
Jul 8, 2025	46.25	46.25	45.71	46.02	46.02	-0.24%	417,111
Jul 7, 2025	46.17	46.32	45.78	46.13	46.13	-0.41%	490,919
Jul 3, 2025	45.92	46.35	45.92	46.32	46.32	1.33%	365,506
Jul 2, 2025	45.42	45.71	45.30	45.71	45.71	0.66%	600,059
Jul 1, 2025	45.65	45.81	45.14	45.41	45.41	-0.79%	412,175
Jun 30, 2025	45.65	45.87	45.55	45.77	45.77	0.79%	586,006
Jun 27, 2025	45.23	45.68	45.05	45.41	45.41	0.62%	149,542
Jun 26, 2025	44.73	45.13	44.61	45.13	45.13	1.39%	180,821
Jun 25, 2025	44.80	44.89	44.42	44.51	44.51	-0.49%	104,833
Jun 24, 2025	44.45	44.80	44.35	44.73	44.73	1.75%	187,203
Jun 23, 2025	43.31	43.98	42.97	43.96	43.96	1.20%	191,807
Jun 20, 2025	43.67	43.73	43.29	43.44	43.41	0.21%	182,726
Jun 18, 2025	43.31	43.70	43.26	43.35	43.32	0.05%	222,211
Jun 17, 2025	43.51	43.71	43.19	43.33	43.30	-0.89%	253,137
Jun 16, 2025	43.37	43.93	43.37	43.72	43.69	1.72%	282,884
Jun 13, 2025	43.03	43.47	42.84	42.98	42.95	-1.72%	967,405
Jun 12, 2025	43.44	43.76	43.44	43.73	43.70	0.16%	253,257
Jun 11, 2025	43.76	43.93	43.51	43.66	43.63	0.21%	331,274