RPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	115.54	115.54	114.72	114.93	114.93	-0.32%	1,561,467
Jun 26, 2026	114.52	115.55	114.52	115.30	115.30	0.64%	205,500
Jun 25, 2026	113.66	115.25	113.66	114.57	114.57	0.88%	136,601
Jun 24, 2026	113.06	113.61	112.98	113.57	113.57	0.38%	31,025
Jun 23, 2026	112.36	113.46	112.36	113.14	113.14	0.43%	138,364
Jun 22, 2026	112.28	113.26	112.28	112.66	112.66	0.42%	121,218
Jun 18, 2026	113.97	113.97	112.72	112.87	112.19	-0.43%	216,007
Jun 17, 2026	115.19	115.44	113.15	113.36	112.68	-1.88%	223,697
Jun 16, 2026	116.11	116.45	115.27	115.53	114.84	-0.53%	91,159
Jun 15, 2026	117.06	117.06	116.00	116.15	115.45	-0.86%	158,727
Jun 12, 2026	116.30	117.16	115.85	117.16	116.46	1.37%	79,991
Jun 11, 2026	114.75	115.81	114.59	115.58	114.88	1.14%	317,803
Jun 10, 2026	114.64	115.19	114.25	114.28	113.59	-0.43%	75,755
Jun 9, 2026	114.28	114.80	113.54	114.77	114.08	0.67%	64,557
Jun 8, 2026	114.06	114.44	113.82	114.01	113.32	0.04%	56,103
Jun 5, 2026	114.31	114.67	113.78	113.97	113.28	-0.46%	105,073
Jun 4, 2026	114.14	115.00	114.14	114.50	113.81	0.92%	49,358
Jun 3, 2026	113.75	114.16	113.39	113.46	112.78	-0.60%	65,867
Jun 2, 2026	114.23	114.66	113.91	114.14	113.45	0.28%	71,196
Jun 1, 2026	113.07	113.99	113.07	113.82	113.14	0.47%	95,690
May 29, 2026	113.41	113.71	113.19	113.29	112.61	-0.11%	47,904
May 28, 2026	112.90	113.70	112.80	113.42	112.74	0.30%	61,568
May 27, 2026	112.38	113.52	112.38	113.08	112.40	0.63%	95,363
May 26, 2026	112.78	113.11	112.35	112.37	111.69	-0.30%	73,969
May 22, 2026	112.00	112.81	112.00	112.71	112.03	1.03%	43,981
May 21, 2026	111.08	111.66	110.35	111.56	110.89	0.11%	92,835
May 20, 2026	111.06	111.61	110.89	111.44	110.77	0.41%	80,177
May 19, 2026	111.12	111.39	110.05	110.99	110.32	-0.33%	112,948
May 18, 2026	110.48	111.60	110.11	111.36	110.69	0.79%	90,317
May 15, 2026	111.61	111.61	110.42	110.49	109.83	-1.02%	57,120
May 14, 2026	111.82	112.12	111.43	111.63	110.96	0.31%	221,725
May 13, 2026	111.06	111.59	110.87	111.29	110.62	-0.04%	84,909
May 12, 2026	110.61	111.64	109.72	111.34	110.67	0.89%	76,085
May 11, 2026	111.09	111.34	110.04	110.36	109.70	-0.33%	93,161
May 8, 2026	110.59	110.93	110.11	110.72	110.05	0.47%	79,945
May 7, 2026	110.80	110.93	109.83	110.20	109.54	-0.79%	26,654
May 6, 2026	111.11	111.74	110.82	111.08	110.41	0.02%	117,119
May 5, 2026	110.50	111.49	110.25	111.06	110.39	0.66%	178,737
May 4, 2026	110.55	111.11	110.06	110.33	109.67	-0.42%	30,955
May 1, 2026	111.49	111.49	110.79	110.79	110.12	-0.40%	68,140
Apr 30, 2026	109.75	111.39	109.43	111.24	110.57	0.88%	70,257
Apr 29, 2026	109.90	110.36	109.78	110.27	109.61	0.36%	74,463
Apr 28, 2026	110.09	110.30	109.10	109.87	109.21	0.60%	72,307
Apr 27, 2026	108.93	110.00	108.93	109.21	108.55	0.31%	146,870
Apr 24, 2026	110.01	110.35	108.65	108.87	108.22	-1.20%	154,939
Apr 23, 2026	110.12	110.42	109.41	110.19	109.53	0.40%	82,590
Apr 22, 2026	110.64	110.90	109.58	109.75	109.09	-0.49%	137,867
Apr 21, 2026	110.50	111.11	110.12	110.29	109.63	0.25%	402,698
Apr 20, 2026	109.30	110.31	109.30	110.01	109.35	0.54%	374,718
Apr 17, 2026	108.70	109.79	108.65	109.42	108.76	0.16%	189,048