XRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	15.99	16.50	15.86	16.31	16.31	5.77%	3,043,265
Aug 26, 2026	15.44	15.68	15.18	15.42	15.42	-6.38%	2,542,260
Aug 25, 2026	16.22	16.60	16.13	16.47	16.47	-0.78%	2,488,692
Aug 24, 2026	16.91	17.10	16.37	16.60	16.60	8.21%	4,799,189
Aug 21, 2026	15.51	15.90	15.24	15.34	15.34	11.24%	3,865,747
Aug 20, 2026	13.47	15.03	13.30	13.79	13.79	15.69%	5,908,941
Aug 19, 2026	11.42	12.00	11.34	11.92	11.92	6.52%	1,683,340
Aug 18, 2026	11.14	11.24	11.12	11.19	11.19	0.18%	633,195
Aug 17, 2026	11.15	11.27	11.14	11.17	11.17	0.09%	556,898
Aug 14, 2026	11.22	11.28	11.16	11.16	11.16	-1.15%	587,115
Aug 13, 2026	11.25	11.30	11.15	11.29	11.29	0.36%	414,835
Aug 12, 2026	11.36	11.36	11.24	11.25	11.25	-0.62%	654,896
Aug 11, 2026	11.24	11.37	11.08	11.32	11.32	-0.70%	979,983
Aug 10, 2026	11.49	11.53	11.35	11.40	11.40	-0.18%	535,901
Aug 7, 2026	11.62	11.63	11.31	11.42	11.42	-1.30%	695,110
Aug 6, 2026	11.67	11.77	11.53	11.57	11.57	-3.10%	691,539
Aug 5, 2026	11.84	11.98	11.78	11.94	11.94	-1.16%	832,303
Aug 4, 2026	12.01	12.10	11.96	12.08	12.08	0.08%	425,485
Aug 3, 2026	11.93	12.14	11.91	12.07	12.07	1.77%	443,431
Jul 31, 2026	12.00	12.00	11.81	11.86	11.86	-2.55%	431,548
Jul 30, 2026	12.08	12.23	12.05	12.17	12.17	1.84%	379,125
Jul 29, 2026	12.02	12.17	11.90	11.95	11.95	1.01%	433,853
Jul 28, 2026	11.76	11.92	11.68	11.83	11.83	-3.03%	487,239
Jul 27, 2026	12.33	12.43	12.12	12.20	12.20	0.33%	717,496
Jul 24, 2026	12.25	12.25	12.11	12.16	12.16	-1.46%	442,012
Jul 23, 2026	12.45	12.48	12.29	12.34	12.34	-2.91%	384,032
Jul 22, 2026	12.71	12.94	12.69	12.71	12.71	-1.63%	549,620
Jul 21, 2026	12.75	13.01	12.72	12.92	12.92	3.53%	968,684
Jul 20, 2026	12.25	12.52	12.13	12.48	12.48	2.30%	517,584
Jul 17, 2026	12.01	12.24	11.95	12.20	12.20	-0.49%	476,379
Jul 16, 2026	12.40	12.50	12.16	12.26	12.26	-1.21%	528,882
Jul 15, 2026	12.57	12.62	12.38	12.41	12.41	-0.37%	603,641
Jul 14, 2026	12.33	12.53	12.23	12.46	12.46	4.41%	586,823
Jul 13, 2026	11.95	12.06	11.81	11.93	11.93	-3.32%	360,001
Jul 10, 2026	12.38	12.43	12.25	12.34	12.34	0.57%	476,089
Jul 9, 2026	12.25	12.30	12.14	12.27	12.27	0.66%	288,820
Jul 8, 2026	12.05	12.24	11.95	12.19	12.19	-2.71%	517,285
Jul 7, 2026	12.53	12.67	12.40	12.53	12.53	-2.41%	468,344
Jul 6, 2026	12.42	12.94	12.41	12.84	12.84	5.94%	655,068
Jul 2, 2026	12.26	12.43	12.10	12.12	12.12	2.36%	613,823
Jul 1, 2026	11.64	11.90	11.58	11.84	11.84	1.54%	617,832
Jun 30, 2026	11.54	11.73	11.49	11.66	11.66	-2.83%	432,060
Jun 29, 2026	11.79	12.04	11.61	12.00	12.00	2.48%	537,900
Jun 26, 2026	11.35	11.76	11.35	11.71	11.71	1.39%	1,253,821
Jun 25, 2026	12.00	12.02	11.31	11.55	11.55	-2.12%	1,634,402
Jun 24, 2026	12.06	12.12	11.69	11.80	11.80	-4.22%	963,364
Jun 23, 2026	12.29	12.39	12.20	12.32	12.32	-2.92%	720,707
Jun 22, 2026	12.88	13.00	12.62	12.69	12.69	-0.70%	718,642
Jun 18, 2026	13.08	13.08	12.66	12.78	12.78	-3.26%	407,993
Jun 17, 2026	13.41	13.68	13.16	13.21	13.21	-3.15%	471,778