RPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	57.42	58.09	57.42	57.90	57.90	0.49%	206,588
Aug 25, 2026	58.01	58.04	57.39	57.62	57.62	0.58%	291,940
Aug 24, 2026	57.59	57.59	56.81	57.29	57.29	-1.58%	257,967
Aug 21, 2026	58.36	58.43	57.89	58.21	58.21	0.50%	462,264
Aug 20, 2026	58.04	58.45	57.66	57.92	57.92	-0.67%	376,480
Aug 19, 2026	59.44	59.44	57.99	58.31	58.31	-1.15%	451,164
Aug 18, 2026	59.65	59.98	58.78	58.99	58.99	-3.18%	428,200
Aug 17, 2026	60.52	61.31	60.52	60.93	60.93	1.23%	413,383
Aug 14, 2026	60.22	60.49	59.85	60.19	60.19	0.64%	305,976
Aug 13, 2026	59.37	60.34	59.16	59.81	59.81	0.83%	542,679
Aug 12, 2026	59.65	59.75	59.13	59.32	59.32	1.59%	454,309
Aug 11, 2026	58.64	58.77	58.22	58.39	58.39	0.22%	471,929
Aug 10, 2026	58.59	58.80	58.21	58.26	58.26	-0.27%	817,578
Aug 7, 2026	58.80	58.95	57.79	58.42	58.42	0.85%	880,439
Aug 6, 2026	57.39	58.77	57.38	57.93	57.93	-1.33%	1,269,045
Aug 5, 2026	59.10	59.88	58.68	58.71	58.71	-0.61%	926,598
Aug 4, 2026	58.55	59.38	58.25	59.07	59.07	3.41%	1,501,532
Aug 3, 2026	55.63	57.21	55.37	57.12	57.12	2.09%	921,734
Jul 31, 2026	57.42	57.55	55.50	55.95	55.95	0.13%	1,048,394
Jul 30, 2026	54.89	55.93	54.69	55.88	55.88	5.24%	892,591
Jul 29, 2026	54.54	54.84	52.93	53.10	53.10	-3.30%	1,147,745
Jul 28, 2026	55.07	55.14	53.68	54.91	54.91	-2.38%	1,018,823
Jul 27, 2026	57.32	57.48	55.22	56.25	56.25	-0.86%	752,384
Jul 24, 2026	57.83	57.83	56.44	56.74	56.74	-2.31%	448,575
Jul 23, 2026	57.57	58.59	57.57	58.08	58.08	-0.05%	554,256
Jul 22, 2026	57.66	58.56	57.66	58.11	58.11	-0.63%	476,668
Jul 21, 2026	58.12	58.61	57.77	58.48	58.48	3.25%	279,134
Jul 20, 2026	57.15	57.68	56.59	56.64	56.64	0.34%	393,509
Jul 17, 2026	55.79	57.44	55.36	56.45	56.45	-1.31%	1,350,764
Jul 16, 2026	58.01	58.27	56.96	57.20	57.20	-2.87%	1,047,361
Jul 15, 2026	59.90	60.03	57.69	58.89	58.89	-1.51%	749,991
Jul 14, 2026	60.03	60.07	59.44	59.79	59.79	1.70%	217,926
Jul 13, 2026	59.70	59.78	58.57	58.79	58.79	-3.18%	603,451
Jul 10, 2026	60.47	60.96	59.89	60.72	60.72	-0.08%	557,730
Jul 9, 2026	60.76	61.33	60.46	60.77	60.77	2.46%	515,355
Jul 8, 2026	58.32	59.36	58.05	59.31	59.31	0.54%	730,758
Jul 7, 2026	59.42	59.53	57.94	58.99	58.99	-2.50%	1,046,602
Jul 6, 2026	60.51	61.17	60.30	60.50	60.50	1.19%	678,436
Jul 2, 2026	62.04	62.33	59.18	59.79	59.79	-3.55%	874,934
Jul 1, 2026	62.52	63.00	61.86	61.99	61.99	-2.91%	417,663
Jun 30, 2026	62.55	64.06	62.49	63.85	63.85	2.24%	370,081
Jun 29, 2026	61.81	62.47	60.52	62.45	62.45	1.73%	730,009
Jun 26, 2026	61.59	62.35	61.21	61.39	61.39	-2.48%	572,823
Jun 25, 2026	63.16	63.19	61.42	62.95	62.95	3.38%	604,917
Jun 24, 2026	60.96	61.55	60.30	60.89	60.89	0.18%	595,932
Jun 23, 2026	60.84	61.68	60.48	60.78	60.78	-4.60%	529,038
Jun 22, 2026	63.34	63.72	63.04	63.71	63.71	1.57%	527,958
Jun 18, 2026	62.56	62.91	62.25	62.75	62.73	2.65%	825,806
Jun 17, 2026	62.12	62.52	61.01	61.13	61.11	-0.52%	952,424
Jun 16, 2026	63.07	63.21	61.44	61.45	61.43	-2.26%	641,202