RPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	52.67	52.67	52.00	52.20	52.20	-1.47%	120,922
Nov 12, 2026	52.42	53.71	52.42	52.98	52.98	-0.97%	207,465
Nov 11, 2026	53.20	54.11	52.90	53.50	53.50	3.22%	206,471
Nov 10, 2026	51.54	52.38	51.10	51.83	51.83	-0.67%	211,412
Nov 9, 2026	50.44	52.47	50.44	52.18	52.18	5.12%	410,223
Nov 6, 2026	49.99	50.44	49.32	49.64	49.64	2.14%	777,483
Nov 5, 2026	51.77	51.77	48.39	48.60	48.60	-7.94%	988,055
Nov 4, 2026	53.11	53.56	52.25	52.79	52.79	-1.40%	395,277
Nov 3, 2026	52.98	53.81	52.98	53.54	53.54	2.04%	421,896
Nov 2, 2026	53.60	53.90	52.34	52.47	52.47	-1.09%	321,446
Oct 30, 2026	53.61	54.07	52.42	53.05	53.05	-4.31%	501,660
Oct 29, 2026	55.18	55.96	55.17	55.44	55.44	-0.22%	245,814
Oct 28, 2026	55.17	55.73	54.78	55.56	55.56	1.89%	416,089
Oct 27, 2026	54.08	54.66	53.95	54.53	54.53	1.74%	330,481
Oct 26, 2026	52.97	53.95	52.90	53.60	53.60	1.79%	397,789
Oct 23, 2026	52.72	53.22	52.32	52.66	52.66	-0.98%	416,729
Oct 22, 2026	54.23	54.45	52.89	53.18	53.18	-4.21%	449,476
Oct 21, 2026	55.64	55.82	55.30	55.52	55.52	1.04%	344,378
Oct 20, 2026	54.59	55.55	54.29	54.95	54.95	-0.15%	762,047
Oct 19, 2026	55.50	55.73	54.93	55.03	55.03	1.05%	315,773
Oct 16, 2026	55.93	55.93	54.31	54.46	54.46	-3.13%	404,899
Oct 15, 2026	54.93	56.24	54.38	56.22	56.22	0.12%	380,999
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