FRA:RPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	47.11	47.11	47.11	47.11	-	2.34%	-
Jun 2, 2026	46.77	46.77	46.03	46.03	46.03	1.12%	-
Jun 1, 2026	47.43	47.43	45.52	45.52	45.52	-0.74%	-
May 29, 2026	46.38	46.38	45.86	45.86	45.86	0.79%	-
May 28, 2026	45.50	45.50	45.50	45.50	45.50	-	-
May 27, 2026	45.50	45.50	45.50	45.50	45.50	-0.02%	-
May 26, 2026	46.68	46.68	45.51	45.51	45.51	-0.68%	-
May 25, 2026	45.82	45.82	45.82	45.82	45.82	1.29%	-
May 22, 2026	45.76	45.76	45.24	45.24	45.24	1.65%	-
May 21, 2026	45.15	45.15	44.50	44.50	44.50	-	-
May 20, 2026	44.77	44.77	44.50	44.50	44.50	-	-
May 19, 2026	44.50	44.50	44.50	44.50	44.50	-	-
May 18, 2026	44.50	44.50	44.50	44.50	44.50	-3.36%	-
May 15, 2026	44.30	46.05	43.73	46.05	46.05	2.47%	360
May 14, 2026	45.14	45.14	45.14	45.14	44.93	4.53%	-
May 13, 2026	43.86	43.86	43.18	43.18	42.99	-4.04%	-
May 12, 2026	43.45	45.00	43.45	45.00	44.80	6.30%	3,207
May 11, 2026	42.69	42.69	42.34	42.34	42.15	-0.14%	-
May 8, 2026	42.40	42.40	42.40	42.40	42.21	2.44%	-
May 7, 2026	42.76	42.76	41.39	41.39	41.20	-0.78%	-
May 6, 2026	42.65	42.65	41.71	41.71	41.52	-0.47%	-
May 5, 2026	42.61	42.61	41.91	41.91	41.72	-2.55%	-
May 4, 2026	42.01	43.00	41.41	43.00	42.81	3.27%	180
Apr 30, 2026	42.01	42.01	41.64	41.64	41.45	0.12%	-
Apr 29, 2026	42.01	42.01	41.59	41.59	41.40	-0.04%	-
Apr 28, 2026	42.01	42.01	41.61	41.61	41.42	0.76%	180
Apr 27, 2026	41.62	41.62	41.29	41.29	41.11	0.06%	-
Apr 24, 2026	42.04	42.04	41.27	41.27	41.08	0.35%	-
Apr 23, 2026	41.80	41.80	41.12	41.12	40.94	0.33%	-
Apr 22, 2026	41.90	41.90	40.99	40.99	40.80	0.32%	-
Apr 21, 2026	41.51	41.51	40.86	40.86	40.67	-1.07%	-
Apr 20, 2026	41.53	41.53	41.30	41.30	41.11	2.78%	-
Apr 17, 2026	40.84	40.84	40.18	40.18	40.00	-0.68%	-
Apr 16, 2026	40.88	40.88	40.46	40.46	40.27	0.26%	-
Apr 15, 2026	40.96	40.96	40.35	40.35	40.17	0.57%	-
Apr 14, 2026	40.75	40.75	40.12	40.12	39.94	0.15%	-
Apr 13, 2026	40.32	40.32	40.06	40.06	39.88	0.24%	-
Apr 10, 2026	40.87	40.87	39.97	39.97	39.79	0.30%	-
Apr 9, 2026	40.62	40.62	39.85	39.85	39.67	0.61%	-
Apr 8, 2026	39.45	39.61	39.45	39.61	39.43	-0.01%	-
Apr 7, 2026	40.20	40.20	39.61	39.61	39.43	-5.85%	-
Apr 2, 2026	41.13	42.07	41.13	42.07	41.88	3.85%	75
Apr 1, 2026	41.13	41.13	40.51	40.51	40.33	1.10%	-
Mar 31, 2026	40.39	40.39	40.07	40.07	39.89	1.24%	-
Mar 30, 2026	39.94	39.94	39.58	39.58	39.40	-2.01%	-
Mar 27, 2026	40.39	40.39	40.39	40.39	40.21	0.62%	-
Mar 26, 2026	40.14	40.14	40.14	40.14	39.96	2.66%	-
Mar 25, 2026	39.10	39.10	39.10	39.10	38.93	0.39%	-
Mar 24, 2026	38.95	38.95	38.95	38.95	38.78	1.14%	-
Mar 23, 2026	38.51	38.51	38.51	38.51	38.34	-0.10%	-