FRA:RPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	41.80	41.80	41.12	41.12	41.12	0.33%	-
Apr 22, 2026	41.90	41.90	40.99	40.99	40.99	0.32%	-
Apr 21, 2026	41.51	41.51	40.86	40.86	40.86	-1.07%	-
Apr 20, 2026	41.53	41.53	41.30	41.30	41.30	2.78%	-
Apr 17, 2026	40.84	40.84	40.18	40.18	40.18	-0.68%	-
Apr 16, 2026	40.88	40.88	40.46	40.46	40.46	0.26%	-
Apr 15, 2026	40.96	40.96	40.35	40.35	40.35	0.57%	-
Apr 14, 2026	40.75	40.75	40.12	40.12	40.12	0.15%	-
Apr 13, 2026	40.32	40.32	40.06	40.06	40.06	0.24%	-
Apr 10, 2026	40.87	40.87	39.97	39.97	39.97	0.30%	-
Apr 9, 2026	40.62	40.62	39.85	39.85	39.85	0.61%	-
Apr 8, 2026	39.45	39.61	39.45	39.61	39.61	-0.01%	-
Apr 7, 2026	40.20	40.20	39.61	39.61	39.61	-5.85%	-
Apr 2, 2026	41.13	42.07	41.13	42.07	42.07	3.85%	75
Apr 1, 2026	41.13	41.13	40.51	40.51	40.51	1.10%	-
Mar 31, 2026	40.39	40.39	40.07	40.07	40.07	1.24%	-
Mar 30, 2026	39.94	39.94	39.58	39.58	39.58	-2.01%	-
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