RPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	53.95	54.25	53.52	54.08	54.08	1.01%	699,205
Apr 23, 2026	53.65	54.10	52.89	53.54	53.54	-0.61%	464,278
Apr 22, 2026	53.79	53.88	53.23	53.87	53.87	1.18%	440,254
Apr 21, 2026	54.06	54.10	53.10	53.24	53.24	-1.19%	399,257
Apr 20, 2026	53.69	53.89	53.37	53.88	53.88	0.09%	503,530
Apr 17, 2026	53.41	54.00	53.39	53.83	53.83	2.09%	633,290
Apr 16, 2026	52.83	53.00	52.41	52.73	52.73	0.13%	700,032
Apr 15, 2026	52.72	52.82	52.05	52.66	52.66	-	518,483
Apr 14, 2026	52.37	52.71	52.08	52.66	52.66	1.33%	572,915
Apr 13, 2026	51.00	51.97	50.98	51.97	51.97	1.52%	398,545
Apr 10, 2026	51.28	51.35	50.77	51.19	51.19	0.37%	1,178,830
Apr 9, 2026	50.61	51.12	50.42	51.00	51.00	0.73%	364,547
Apr 8, 2026	50.83	51.17	50.12	50.63	50.63	4.67%	1,087,501
Apr 7, 2026	48.04	48.42	47.57	48.37	48.37	0.12%	447,345
Apr 6, 2026	48.13	48.39	47.89	48.31	48.31	0.56%	313,954
Apr 2, 2026	46.55	48.42	46.46	48.04	48.04	0.42%	646,856
Apr 1, 2026	47.37	48.36	47.37	47.84	47.84	2.35%	774,639
Mar 31, 2026	45.30	46.83	45.30	46.74	46.74	4.68%	639,840
Mar 30, 2026	46.31	46.31	44.37	44.65	44.65	-2.32%	1,425,684
Mar 27, 2026	45.99	46.45	45.56	45.71	45.71	-1.19%	413,186
Mar 26, 2026	47.52	47.63	46.23	46.26	46.26	-4.20%	496,694
Mar 25, 2026	48.51	48.75	48.06	48.29	48.29	0.44%	413,285
Mar 24, 2026	47.54	48.19	47.29	48.08	48.08	0.27%	731,630
Mar 23, 2026	48.02	48.89	47.77	47.95	47.95	1.52%	1,289,365
Mar 20, 2026	48.47	48.47	46.78	47.23	47.21	-2.82%	667,998
Mar 19, 2026	47.68	48.81	47.60	48.60	48.58	0.25%	454,157
Mar 18, 2026	48.63	49.09	48.48	48.48	48.46	-0.64%	388,521
Mar 17, 2026	48.74	49.05	48.62	48.79	48.77	0.81%	197,654
Mar 16, 2026	48.23	48.72	48.23	48.40	48.38	1.79%	207,729
Mar 13, 2026	48.04	48.42	47.47	47.55	47.53	-0.38%	320,998
Mar 12, 2026	48.33	48.38	47.71	47.73	47.71	-2.19%	680,094
Mar 11, 2026	48.69	49.03	48.50	48.80	48.78	0.16%	525,312
Mar 10, 2026	48.69	49.43	48.59	48.72	48.70	0.21%	662,101
Mar 9, 2026	46.73	48.68	46.58	48.62	48.60	2.29%	781,419
Mar 6, 2026	47.63	48.18	47.40	47.53	47.51	-2.28%	562,356
Mar 5, 2026	48.86	49.22	47.86	48.64	48.62	-1.14%	320,259
Mar 4, 2026	48.89	49.35	48.70	49.20	49.18	1.51%	475,425
Mar 3, 2026	48.11	48.71	47.46	48.47	48.45	-2.08%	724,684
Mar 2, 2026	48.93	49.71	48.93	49.50	49.48	-0.66%	717,983
Feb 27, 2026	49.43	49.93	49.43	49.83	49.81	-0.80%	206,401
Feb 26, 2026	50.17	50.32	49.25	50.23	50.21	0.14%	280,397
Feb 25, 2026	49.98	50.23	49.96	50.16	50.14	0.68%	151,663
Feb 24, 2026	49.36	49.94	49.04	49.82	49.80	0.99%	292,650
Feb 23, 2026	49.99	50.06	49.09	49.33	49.31	-1.79%	188,108
Feb 20, 2026	49.56	50.50	49.56	50.23	50.21	0.99%	257,328
Feb 19, 2026	49.43	49.75	49.27	49.74	49.72	0.10%	125,955
Feb 18, 2026	49.35	50.11	49.31	49.69	49.67	0.73%	100,017
Feb 17, 2026	49.11	49.63	48.79	49.33	49.31	-0.12%	347,803
Feb 13, 2026	48.91	49.81	48.42	49.39	49.37	1.17%	237,527
Feb 12, 2026	50.02	50.38	48.82	48.82	48.80	-1.91%	241,812