La Opala RG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	197.75	200.20	192.40	193.70	193.70	-1.17%	36,782
Aug 5, 2026	192.90	210.10	192.00	196.00	196.00	2.89%	165,201
Aug 4, 2026	189.40	191.50	187.00	190.50	190.50	1.49%	5,472
Aug 3, 2026	189.95	190.00	186.10	187.70	187.70	1.98%	4,876
Jul 31, 2026	186.00	186.35	183.70	184.05	184.05	-0.49%	951
Jul 30, 2026	186.45	186.45	183.80	184.95	184.95	-0.78%	1,962
Jul 29, 2026	188.00	190.40	185.60	186.40	186.40	-0.27%	4,504
Jul 28, 2026	186.15	188.75	184.45	186.90	186.90	0.62%	3,194
Jul 27, 2026	187.90	189.30	184.15	185.75	185.75	0.92%	6,798
Jul 24, 2026	187.65	187.65	181.55	184.05	184.05	-1.63%	4,306
Jul 23, 2026	186.20	189.40	181.85	187.10	187.10	-1.73%	12,972
Jul 22, 2026	187.85	191.40	185.45	190.40	190.40	0.34%	9,344
Jul 21, 2026	184.40	192.50	184.05	189.75	189.75	1.52%	9,049
Jul 20, 2026	187.05	187.30	183.15	186.90	186.90	-0.35%	8,294
Jul 17, 2026	190.80	190.80	186.10	187.55	187.55	-0.98%	9,734
Jul 16, 2026	188.80	191.95	186.00	189.40	189.40	1.26%	25,799
Jul 15, 2026	176.55	192.00	176.55	187.05	187.05	2.86%	14,945
Jul 14, 2026	181.45	182.00	178.30	181.85	181.85	-0.33%	4,745
Jul 13, 2026	180.15	183.70	178.95	182.45	182.45	2.13%	5,724
Jul 10, 2026	176.65	180.35	176.65	178.65	178.65	0.76%	4,076
Jul 9, 2026	177.00	178.35	175.95	177.30	177.30	0.34%	4,211
Jul 8, 2026	180.25	180.25	176.10	176.70	176.70	-1.61%	1,841
Jul 7, 2026	180.80	181.45	179.15	179.60	179.60	-0.94%	3,739
Jul 6, 2026	180.70	182.25	179.00	181.30	181.30	-0.33%	2,583
Jul 3, 2026	181.95	184.10	181.50	181.90	181.90	-0.84%	5,502
Jul 2, 2026	180.35	184.00	179.75	183.45	183.45	2.03%	7,290
Jul 1, 2026	180.00	181.50	178.55	179.80	179.80	-0.33%	3,172
Jun 30, 2026	179.30	181.50	177.80	180.40	180.40	1.81%	3,846
Jun 29, 2026	179.00	179.95	176.30	177.20	177.20	-1.77%	3,875
Jun 25, 2026	182.75	183.90	178.95	180.40	180.40	-1.53%	6,302
Jun 24, 2026	183.70	185.45	182.30	183.20	183.20	-0.11%	11,292
Jun 23, 2026	184.70	191.90	182.25	183.40	183.40	0.99%	40,187
Jun 22, 2026	184.50	184.50	180.70	181.60	181.60	-0.90%	2,513
Jun 19, 2026	182.90	184.50	179.30	183.25	183.25	1.19%	5,479
Jun 18, 2026	182.00	182.75	179.75	181.10	181.10	-0.06%	3,753
Jun 17, 2026	183.00	184.75	180.60	181.20	181.20	-0.06%	6,156
Jun 16, 2026	180.05	182.00	178.10	181.30	181.30	1.57%	6,823
Jun 15, 2026	177.85	183.65	177.30	178.50	178.50	1.48%	12,869
Jun 12, 2026	175.20	177.10	172.25	175.90	175.90	0.43%	10,732
Jun 11, 2026	175.20	178.10	173.55	175.15	175.15	-1.30%	5,948
Jun 10, 2026	173.30	178.55	172.05	177.45	177.45	2.87%	11,919
Jun 9, 2026	172.30	173.45	170.95	172.50	172.50	0.64%	4,225
Jun 8, 2026	173.60	175.60	170.50	171.40	171.40	-1.27%	3,280
Jun 5, 2026	174.95	176.75	173.50	173.60	173.60	-2.11%	5,726
Jun 4, 2026	176.80	178.75	173.95	177.35	177.35	-0.23%	3,912
Jun 3, 2026	174.75	178.45	172.20	177.75	177.75	2.36%	8,696
Jun 2, 2026	169.30	175.60	168.20	173.65	173.65	2.57%	21,047
Jun 1, 2026	177.40	177.40	168.10	169.30	169.30	-5.31%	5,905
May 29, 2026	185.90	185.90	178.00	178.80	178.80	-1.89%	2,078
May 27, 2026	178.90	183.40	175.80	182.25	182.25	3.61%	6,863