RPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	108.93	110.00	108.93	109.21	109.21	0.31%	146,870
Apr 24, 2026	110.01	110.35	108.65	108.87	108.87	-1.20%	154,822
Apr 23, 2026	110.12	110.42	109.41	110.19	110.19	0.40%	82,590
Apr 22, 2026	110.64	110.90	109.58	109.75	109.75	-0.49%	137,866
Apr 21, 2026	110.50	111.11	110.12	110.29	110.29	0.25%	402,698
Apr 20, 2026	109.30	110.31	109.30	110.01	110.01	0.54%	374,718
Apr 17, 2026	108.70	109.79	108.65	109.42	109.42	0.16%	189,048
Apr 16, 2026	108.25	109.26	108.25	109.25	109.25	1.13%	121,728
Apr 15, 2026	108.21	108.38	107.51	108.03	108.03	-0.17%	138,592
Apr 14, 2026	108.36	108.55	107.71	108.21	108.21	-0.21%	226,335
Apr 13, 2026	107.74	108.50	107.29	108.44	108.44	0.49%	144,101
Apr 10, 2026	108.85	109.00	107.80	107.91	107.91	-0.82%	187,245
Apr 9, 2026	108.66	109.29	108.66	108.80	108.80	-0.33%	167,445
Apr 8, 2026	107.97	109.18	107.86	109.16	109.16	1.05%	803,260
Apr 7, 2026	108.08	108.40	107.64	108.03	108.03	0.11%	147,747
Apr 6, 2026	107.27	107.92	107.20	107.91	107.91	0.31%	766,992
Apr 2, 2026	107.00	107.88	106.51	107.58	107.58	0.45%	189,467
Apr 1, 2026	107.18	107.71	106.52	107.10	107.10	-0.27%	298,995
Mar 31, 2026	106.69	107.90	106.37	107.39	107.39	1.45%	129,385
Mar 30, 2026	106.97	107.05	105.49	105.86	105.86	-0.30%	56,664
Mar 27, 2026	106.79	107.19	105.91	106.18	106.18	-0.77%	74,328
Mar 26, 2026	106.59	107.81	106.59	107.00	107.00	-0.03%	50,166
Mar 25, 2026	106.84	107.38	106.58	107.03	107.03	0.57%	35,867
Mar 24, 2026	104.70	106.96	104.70	106.43	106.43	1.31%	104,949
Mar 23, 2026	104.95	105.96	104.60	105.05	105.05	0.49%	140,139
Mar 20, 2026	105.88	106.05	104.05	104.54	103.87	-1.29%	111,324
Mar 19, 2026	106.23	106.78	105.63	105.91	105.23	-0.53%	222,025
Mar 18, 2026	107.48	107.78	106.45	106.47	105.79	-1.23%	65,996
Mar 17, 2026	107.65	108.57	107.65	107.80	107.11	0.79%	56,943
Mar 16, 2026	107.39	107.72	106.92	106.96	106.27	0.12%	36,368
Mar 13, 2026	107.86	108.17	106.73	106.83	106.14	-0.42%	109,009
Mar 12, 2026	107.28	108.36	107.07	107.28	106.59	-0.42%	355,245
Mar 11, 2026	107.47	108.05	107.11	107.73	107.04	0.19%	82,336
Mar 10, 2026	108.69	108.89	107.47	107.53	106.84	-1.15%	139,511
Mar 9, 2026	108.43	109.11	106.57	108.78	108.08	-0.36%	397,191
Mar 6, 2026	109.31	109.46	107.78	109.17	108.47	-0.68%	545,567
Mar 5, 2026	110.57	111.08	109.51	109.92	109.21	-0.96%	134,859
Mar 4, 2026	111.09	111.30	110.26	110.98	110.27	0.13%	95,591
Mar 3, 2026	110.53	111.38	108.80	110.84	110.13	-1.19%	156,644
Mar 2, 2026	111.93	112.28	111.19	112.17	111.45	-0.20%	65,225
Feb 27, 2026	111.54	112.48	111.02	112.39	111.67	0.49%	61,701
Feb 26, 2026	111.40	112.42	111.15	111.84	111.12	0.56%	70,259
Feb 25, 2026	112.06	112.06	110.50	111.22	110.50	-0.58%	74,715
Feb 24, 2026	111.56	112.25	111.35	111.87	111.15	0.32%	55,957
Feb 23, 2026	112.35	113.01	110.90	111.51	110.79	-1.26%	92,471
Feb 20, 2026	112.47	113.18	111.77	112.93	112.20	0.23%	69,204
Feb 19, 2026	113.16	113.44	112.15	112.67	111.95	-0.56%	92,921
Feb 18, 2026	112.66	113.55	112.31	113.31	112.58	0.78%	145,899
Feb 17, 2026	112.84	113.04	111.40	112.43	111.71	-0.13%	192,876
Feb 13, 2026	111.35	112.95	111.32	112.58	111.86	0.99%	420,843