XRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	13.76	13.81	13.48	13.64	13.64	-4.35%	375,183
Jun 15, 2026	13.91	14.46	13.80	14.26	14.26	12.73%	1,446,525
Jun 12, 2026	12.67	12.94	12.59	12.65	12.65	-1.02%	393,427
Jun 11, 2026	12.41	12.84	12.33	12.78	12.78	4.07%	482,444
Jun 10, 2026	12.51	12.71	12.24	12.28	12.28	-3.69%	435,992
Jun 9, 2026	12.95	13.00	12.49	12.75	12.75	-3.41%	581,453
Jun 8, 2026	12.98	13.27	12.92	13.20	13.20	7.58%	684,011
Jun 5, 2026	12.66	12.70	11.95	12.27	12.27	-6.48%	1,389,589
Jun 4, 2026	13.05	13.22	12.96	13.12	13.12	-2.38%	702,383
Jun 3, 2026	13.71	13.78	13.42	13.44	13.44	-1.54%	504,077
Jun 2, 2026	14.14	14.15	13.50	13.65	13.65	-6.06%	675,097
Jun 1, 2026	14.50	14.58	14.28	14.53	14.53	-1.56%	612,632
May 29, 2026	14.54	14.89	14.46	14.76	14.76	0.54%	375,516
May 28, 2026	14.47	14.95	14.37	14.68	14.68	-1.21%	457,636