FRA:RPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.39	40.39	40.39	40.39	40.39	0.62%	-
Mar 26, 2026	40.14	40.14	40.14	40.14	40.14	2.66%	-
Mar 25, 2026	39.10	39.10	39.10	39.10	39.10	0.39%	-
Mar 24, 2026	38.95	38.95	38.95	38.95	38.95	1.14%	-
Mar 23, 2026	38.51	38.51	38.51	38.51	38.51	-0.10%	-
Mar 20, 2026	38.99	38.99	38.55	38.55	38.55	-1.00%	-
Mar 19, 2026	39.60	39.60	38.94	38.94	38.94	-0.10%	-
Mar 18, 2026	39.81	39.81	38.98	38.98	38.98	0.10%	-
Mar 17, 2026	39.56	39.56	38.94	38.94	38.94	-0.21%	-
Mar 16, 2026	39.80	40.40	39.02	39.02	39.02	-0.31%	180
Mar 13, 2026	39.48	39.48	39.14	39.14	39.14	-4.23%	-
Mar 12, 2026	39.70	40.87	38.91	40.87	40.87	5.74%	5
Mar 11, 2026	39.20	39.20	38.65	38.65	38.65	0.52%	-
Mar 10, 2026	39.07	39.07	38.45	38.45	38.45	-0.29%	-
Mar 9, 2026	38.23	38.56	38.23	38.56	38.56	0.97%	-
Mar 6, 2026	39.02	39.02	38.19	38.19	38.19	-2.60%	-
Mar 5, 2026	40.36	40.36	39.21	39.21	39.21	-1.63%	-
Mar 4, 2026	40.30	40.30	39.86	39.86	39.86	0.73%	-
Mar 3, 2026	39.75	40.13	39.57	39.57	39.57	2.06%	217
Mar 2, 2026	38.45	38.77	38.45	38.77	38.77	2.84%	-
Feb 27, 2026	37.84	37.84	37.70	37.70	37.70	1.48%	-
Feb 26, 2026	37.74	37.74	37.15	37.15	37.15	-1.22%	-
Feb 25, 2026	38.07	38.07	37.61	37.61	37.61	0.40%	-
Feb 24, 2026	38.28	38.28	37.46	37.46	37.46	-0.13%	-
Feb 23, 2026	37.56	39.60	37.51	37.51	37.51	1.05%	135
Feb 20, 2026	37.85	37.85	37.12	37.12	37.12	-0.70%	-
Feb 19, 2026	38.08	38.08	37.38	37.38	37.18	0.30%	-
Feb 18, 2026	37.99	37.99	37.27	37.27	37.07	-1.06%	170
Feb 17, 2026	37.69	37.69	37.67	37.67	37.47	-3.58%	-
Feb 16, 2026	37.77	39.07	37.77	39.07	38.86	5.68%	50
Feb 13, 2026	37.33	37.33	36.97	36.97	36.77	1.54%	-
Feb 12, 2026	37.02	37.02	36.41	36.41	36.22	-3.42%	-
Feb 11, 2026	36.82	37.70	35.77	37.70	37.50	4.46%	187
Feb 10, 2026	36.61	36.61	36.09	36.09	35.90	-1.15%	-
Feb 9, 2026	37.35	37.35	36.51	36.51	36.31	-3.16%	40
Feb 6, 2026	36.99	37.70	36.57	37.70	37.50	3.60%	200
Feb 5, 2026	36.65	36.65	36.39	36.39	36.20	1.45%	-
Feb 4, 2026	36.08	36.08	35.27	35.87	35.68	1.18%	187
Feb 3, 2026	35.54	35.54	35.45	35.45	35.26	3.11%	-
Feb 2, 2026	34.13	34.38	34.13	34.38	34.20	2.47%	-
Jan 30, 2026	33.68	33.68	33.55	33.55	33.37	1.24%	-
Jan 29, 2026	33.37	33.37	33.14	33.14	32.96	-0.33%	-
Jan 28, 2026	33.65	33.65	33.25	33.25	33.07	-0.30%	-
Jan 27, 2026	33.71	33.71	33.35	33.35	33.17	0.42%	-
Jan 26, 2026	33.70	33.70	33.21	33.21	33.03	-1.10%	-
Jan 23, 2026	33.84	33.84	33.58	33.58	33.40	1.36%	-
Jan 22, 2026	33.67	33.67	33.13	33.13	32.95	1.19%	-
Jan 21, 2026	33.12	33.12	32.74	32.74	32.57	0.49%	-
Jan 20, 2026	33.17	33.17	32.58	32.58	32.41	-2.46%	-
Jan 19, 2026	33.40	33.40	33.40	33.40	33.22	0.18%	-