RPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	48.34	48.34	48.04	48.04	48.04	-1.01%	191,126
Oct 27, 2025	48.63	48.64	48.39	48.53	48.53	0.87%	67,382
Oct 24, 2025	48.19	48.41	48.11	48.11	48.11	0.80%	74,493
Oct 23, 2025	47.35	47.83	47.35	47.73	47.73	0.85%	203,953
Oct 22, 2025	47.96	47.99	46.94	47.33	47.33	-1.05%	172,639
Oct 21, 2025	47.59	47.90	47.40	47.83	47.83	0.42%	75,790
Oct 20, 2025	47.47	47.79	47.47	47.63	47.63	1.00%	75,609
Oct 17, 2025	46.93	47.34	46.75	47.16	47.16	0.04%	82,238
Oct 16, 2025	47.89	48.01	46.91	47.14	47.14	-1.22%	172,793
Oct 15, 2025	48.04	48.24	47.32	47.72	47.72	0.08%	235,192
Oct 14, 2025	46.86	47.96	46.63	47.68	47.68	0.42%	208,626
Oct 13, 2025	47.29	47.62	47.15	47.48	47.48	1.76%	165,626
Oct 10, 2025	48.17	48.35	46.66	46.66	46.66	-3.05%	387,310
Oct 9, 2025	48.41	48.44	48.03	48.13	48.13	-0.43%	242,351
Oct 8, 2025	47.93	48.38	47.86	48.34	48.34	1.07%	111,390
Oct 7, 2025	48.17	48.26	47.47	47.83	47.83	-0.56%	457,675
Oct 6, 2025	48.17	48.36	47.78	48.10	48.10	0.59%	254,372
Oct 3, 2025	48.23	48.25	47.77	47.82	47.82	-0.48%	247,206
Oct 2, 2025	47.99	48.07	47.68	48.05	48.05	0.57%	269,863
Oct 1, 2025	47.43	47.89	47.41	47.78	47.78	0.13%	683,866
Sep 30, 2025	47.75	47.88	47.34	47.72	47.72	-0.19%	245,509
Sep 29, 2025	48.08	48.14	47.67	47.81	47.81	0.21%	213,968
Sep 26, 2025	47.46	47.74	47.35	47.71	47.71	0.97%	137,350
Sep 25, 2025	47.06	47.41	46.83	47.25	47.25	-0.71%	246,111
Sep 24, 2025	48.23	48.28	47.59	47.59	47.59	-1.12%	111,581
Sep 23, 2025	48.29	48.50	48.00	48.13	48.13	-0.27%	131,905
Sep 22, 2025	47.88	48.34	47.79	48.26	48.26	0.21%	175,099
Sep 19, 2025	48.17	48.23	47.82	48.16	48.11	0.42%	110,237
Sep 18, 2025	47.75	48.10	47.66	47.96	47.91	1.10%	149,076
Sep 17, 2025	47.67	47.76	46.97	47.44	47.39	-0.23%	207,425
Sep 16, 2025	47.90	47.90	47.39	47.55	47.50	-0.73%	115,895
Sep 15, 2025	47.88	48.10	47.84	47.90	47.85	0.25%	97,035
Sep 12, 2025	48.03	48.06	47.73	47.78	47.73	-0.64%	113,476
Sep 11, 2025	47.83	48.20	47.80	48.09	48.04	0.94%	168,002
Sep 10, 2025	47.59	47.92	47.48	47.64	47.59	0.97%	128,930
Sep 9, 2025	47.06	47.26	46.84	47.18	47.14	0.11%	106,857
Sep 8, 2025	46.95	47.13	46.88	47.13	47.09	0.62%	130,704
Sep 5, 2025	47.26	47.38	46.37	46.84	46.80	-0.34%	337,112
Sep 4, 2025	46.59	47.00	46.56	47.00	46.96	0.88%	169,216
Sep 3, 2025	46.60	46.75	46.32	46.59	46.55	-0.02%	155,807
Sep 2, 2025	46.17	46.60	46.06	46.60	46.56	-0.79%	377,600
Aug 29, 2025	47.36	47.36	46.79	46.97	46.93	-1.09%	236,363
Aug 28, 2025	47.17	47.50	47.14	47.49	47.44	1.02%	79,718
Aug 27, 2025	46.82	47.14	46.82	47.01	46.97	0.19%	137,857
Aug 26, 2025	46.48	46.93	46.48	46.92	46.88	0.82%	101,561
Aug 25, 2025	46.67	46.74	46.52	46.54	46.50	-0.58%	195,865
Aug 22, 2025	45.97	46.99	45.97	46.81	46.77	2.29%	143,296
Aug 21, 2025	45.90	45.92	45.61	45.76	45.72	-0.61%	151,208
Aug 20, 2025	46.01	46.11	45.42	46.04	46.00	-0.39%	168,176
Aug 19, 2025	46.58	46.60	46.07	46.22	46.18	-0.75%	205,111