RPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	59.57	59.66	57.50	57.77	57.77	-4.89%	698,978
Jun 4, 2026	60.02	61.08	59.60	60.74	60.74	-1.01%	458,002
Jun 3, 2026	61.25	61.69	60.46	61.36	61.36	0.16%	610,236
Jun 2, 2026	60.79	61.33	60.67	61.26	61.26	0.97%	510,306
Jun 1, 2026	59.83	60.92	59.69	60.67	60.67	0.91%	370,151
May 29, 2026	60.01	60.19	59.42	60.12	60.12	0.66%	240,854
May 28, 2026	58.96	60.07	58.60	59.73	59.73	1.23%	341,054
May 27, 2026	59.54	59.62	58.72	59.00	59.00	-0.35%	564,208
May 26, 2026	58.69	59.55	58.60	59.21	59.21	2.72%	339,041
May 22, 2026	58.02	58.15	57.56	57.64	57.64	-	1,134,995
May 21, 2026	56.38	57.90	56.38	57.64	57.64	1.82%	517,514
May 20, 2026	56.14	56.80	55.67	56.61	56.61	1.85%	791,715
May 19, 2026	55.25	56.04	54.71	55.58	55.58	-0.68%	944,238
May 18, 2026	57.31	57.31	55.36	55.96	55.96	-1.82%	454,138
May 15, 2026	56.91	57.40	56.65	57.00	57.00	-1.79%	518,640
May 14, 2026	57.74	58.22	57.50	58.04	58.04	0.35%	546,591
May 13, 2026	58.17	58.17	57.16	57.84	57.84	0.50%	461,928
May 12, 2026	57.64	57.74	56.28	57.55	57.55	-1.18%	827,491
May 11, 2026	57.67	58.48	57.62	58.24	58.24	1.20%	536,853
May 8, 2026	57.05	57.55	56.93	57.55	57.55	2.22%	934,898
May 7, 2026	57.45	57.45	55.90	56.30	56.30	-1.85%	394,380
May 6, 2026	57.09	57.39	56.37	57.36	57.36	2.21%	808,438
May 5, 2026	55.69	56.43	55.68	56.12	56.12	2.02%	1,047,064
May 4, 2026	55.16	55.44	54.63	55.01	55.01	0.22%	822,373
May 1, 2026	54.45	55.01	54.30	54.89	54.89	1.01%	294,745
Apr 30, 2026	53.55	54.50	53.45	54.34	54.34	2.82%	206,299
Apr 29, 2026	53.20	53.20	52.60	52.85	52.85	-0.23%	174,600
Apr 28, 2026	53.23	53.61	52.48	52.97	52.97	-2.32%	455,347
Apr 27, 2026	54.10	54.27	53.48	54.23	54.23	0.28%	571,437
Apr 24, 2026	53.95	54.25	53.52	54.08	54.08	1.01%	699,206
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%	440,256
Apr 21, 2026	54.06	54.10	53.10	53.24	53.24	-1.19%	399,259
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%	572,918
Apr 13, 2026	51.00	51.97	50.98	51.97	51.97	1.52%	398,568
Apr 10, 2026	51.28	51.35	50.77	51.19	51.19	0.37%	1,178,832
Apr 9, 2026	50.61	51.12	50.42	51.00	51.00	0.73%	364,575
Apr 8, 2026	50.83	51.17	50.12	50.63	50.63	4.67%	1,087,502
Apr 7, 2026	48.04	48.42	47.57	48.37	48.37	0.12%	449,760
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%	647,168
Apr 1, 2026	47.37	48.36	47.37	47.84	47.84	2.35%	775,314
Mar 31, 2026	45.30	46.83	45.30	46.74	46.74	4.68%	639,845
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