RPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	43.03	43.47	42.84	42.98	42.98	-1.72%	967,319
Jun 12, 2025	43.44	43.76	43.44	43.73	43.73	0.16%	253,257
Jun 11, 2025	43.76	43.93	43.51	43.66	43.66	0.21%	331,274
Jun 10, 2025	43.80	43.85	43.25	43.57	43.57	-0.30%	520,096
Jun 9, 2025	44.03	44.03	43.70	43.70	43.70	-0.50%	302,300
Jun 6, 2025	43.90	44.02	43.73	43.92	43.92	1.01%	164,691
Jun 5, 2025	43.60	43.87	43.24	43.48	43.48	-0.11%	163,483
Jun 4, 2025	43.60	43.72	43.42	43.53	43.53	-0.16%	341,620
Jun 3, 2025	43.26	43.68	43.17	43.60	43.60	1.00%	162,999
Jun 2, 2025	42.79	43.18	42.38	43.17	43.17	0.72%	586,181
May 30, 2025	42.67	42.96	42.32	42.86	42.86	0.30%	172,866
May 29, 2025	43.25	43.25	42.54	42.73	42.73	-0.42%	152,405
May 28, 2025	43.29	43.29	42.89	42.91	42.91	-0.63%	86,263
May 27, 2025	42.92	43.25	42.70	43.18	43.18	2.15%	174,844
May 23, 2025	41.79	42.47	41.69	42.27	42.27	-0.31%	255,400
May 22, 2025	42.31	42.70	42.20	42.40	42.40	-0.12%	206,007
May 21, 2025	43.14	43.25	42.30	42.45	42.45	-2.53%	556,079
May 20, 2025	43.72	43.79	43.32	43.55	43.55	-0.96%	214,471
May 19, 2025	43.28	44.00	43.28	43.97	43.97	0.11%	169,944
May 16, 2025	43.51	43.94	43.47	43.92	43.92	1.01%	250,639
May 15, 2025	43.24	43.52	43.07	43.48	43.48	-	249,821
May 14, 2025	43.73	43.83	43.41	43.48	43.48	-0.25%	157,852
May 13, 2025	42.79	43.78	42.76	43.59	43.59	2.23%	721,964
May 12, 2025	42.57	42.68	42.13	42.64	42.64	4.08%	595,320
May 9, 2025	41.14	41.20	40.63	40.97	40.97	-0.24%	395,090
May 8, 2025	40.96	41.45	40.76	41.07	41.07	1.43%	547,176
May 7, 2025	40.30	40.62	40.13	40.49	40.49	0.22%	361,164
May 6, 2025	40.13	40.66	40.10	40.40	40.40	-0.79%	1,701,045
May 5, 2025	40.21	40.96	40.21	40.72	40.72	0.15%	744,220
May 2, 2025	40.22	40.79	40.19	40.66	40.66	2.47%	338,707
May 1, 2025	39.67	40.09	39.55	39.68	39.68	1.12%	152,532
Apr 30, 2025	38.32	39.30	38.04	39.24	39.24	-0.15%	191,363
Apr 29, 2025	38.95	39.36	38.72	39.30	39.30	0.64%	314,419
Apr 28, 2025	38.94	39.30	38.62	39.05	39.05	0.46%	964,988
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