RPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	54.99	56.21	54.75	56.22	56.22	0.12%	381,002
Oct 14, 2026	57.28	57.48	55.97	56.15	56.15	-3.46%	329,951
Oct 13, 2026	57.59	58.16	57.32	58.16	58.16	-0.50%	507,999
Oct 12, 2026	59.29	59.29	58.33	58.45	58.45	-2.08%	194,548
Oct 9, 2026	59.55	59.77	59.18	59.69	59.69	1.14%	97,060
Oct 8, 2026	59.37	59.78	58.60	59.02	59.02	-1.45%	258,405
Oct 7, 2026	59.48	60.04	59.41	59.89	59.89	-0.89%	97,664
Oct 6, 2026	60.22	60.63	60.14	60.43	60.43	1.00%	124,384
Oct 5, 2026	59.76	59.94	59.52	59.83	59.83	0.32%	102,525
Oct 2, 2026	59.74	59.91	59.43	59.64	59.64	0.98%	206,975
Oct 1, 2026	58.51	59.25	58.18	59.06	59.06	1.18%	376,486
Sep 30, 2026	58.99	59.00	58.37	58.37	58.37	-0.55%	186,613
Sep 29, 2026	58.73	58.83	58.36	58.69	58.69	1.07%	180,474
Sep 28, 2026	58.30	58.41	57.59	58.07	58.07	-1.24%	207,863
Sep 25, 2026	58.79	58.99	58.39	58.80	58.80	0.82%	454,390
Sep 24, 2026	57.94	58.69	57.86	58.32	58.32	-0.32%	488,810
Sep 23, 2026	59.08	59.15	58.36	58.51	58.51	-1.18%	165,074
Sep 22, 2026	58.47	59.30	58.47	59.21	59.21	1.11%	238,925
Sep 21, 2026	58.08	58.67	57.81	58.56	58.56	1.93%	196,501
Sep 18, 2026	56.71	57.49	56.66	57.49	57.45	1.93%	145,722
Sep 17, 2026	56.77	56.85	56.33	56.40	56.36	1.27%	232,992
Sep 16, 2026	55.97	56.29	55.22	55.69	55.65	0.25%	170,038
Sep 15, 2026	56.00	56.00	55.42	55.55	55.51	-0.48%	237,357
Sep 14, 2026	55.46	56.13	55.34	55.82	55.78	-2.10%	384,588
Sep 11, 2026	57.16	57.16	56.71	57.02	56.98	0.99%	379,879
Sep 10, 2026	56.62	57.05	56.39	56.46	56.42	-1.62%	227,082
Sep 9, 2026	57.55	57.84	57.35	57.39	57.35	-0.62%	256,936
Sep 8, 2026	57.96	58.29	57.66	57.75	57.71	-0.03%	291,861
Sep 4, 2026	56.99	57.84	56.99	57.77	57.73	1.58%	200,412
Sep 3, 2026	56.58	56.89	55.99	56.87	56.83	1.07%	385,038
Sep 2, 2026	56.23	56.42	55.97	56.27	56.23	0.05%	511,091
Sep 1, 2026	56.60	56.82	56.07	56.24	56.20	-1.66%	144,762
Aug 31, 2026	56.87	57.23	56.69	57.19	57.15	0.14%	531,405
Aug 28, 2026	57.96	57.96	57.10	57.11	57.07	-1.62%	174,994
Aug 27, 2026	58.63	58.63	57.82	58.05	58.01	0.26%	181,294
Aug 26, 2026	57.42	58.09	57.42	57.90	57.86	0.49%	206,589
Aug 25, 2026	58.01	58.04	57.39	57.62	57.58	0.58%	291,960
Aug 24, 2026	57.59	57.59	56.81	57.29	57.25	-1.58%	257,967
Aug 21, 2026	58.36	58.43	57.89	58.21	58.17	0.50%	462,264
Aug 20, 2026	58.04	58.45	57.66	57.92	57.88	-0.67%	376,481
Aug 19, 2026	59.44	59.44	57.99	58.31	58.27	-1.15%	451,164
Aug 18, 2026	59.65	59.98	58.78	58.99	58.95	-3.18%	428,464
Aug 17, 2026	60.52	61.31	60.52	60.93	60.89	1.23%	413,391
Aug 14, 2026	60.22	60.49	59.85	60.19	60.15	0.64%	305,978
Aug 13, 2026	59.37	60.34	59.16	59.81	59.77	0.83%	542,680
Aug 12, 2026	59.65	59.75	59.13	59.32	59.28	1.59%	454,310
Aug 11, 2026	58.64	58.77	58.22	58.39	58.35	0.22%	471,931
Aug 10, 2026	58.59	58.80	58.21	58.26	58.22	-0.27%	817,579
Aug 7, 2026	58.80	58.95	57.79	58.42	58.38	0.85%	880,440
Aug 6, 2026	57.39	58.77	57.38	57.93	57.89	-1.33%	1,269,047