RBGPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	71.34	71.34	71.34	71.34	71.34	-1.14%	851
Aug 11, 2026	71.91	72.54	71.91	72.16	72.16	3.26%	2,560
Aug 10, 2026	69.88	69.88	69.88	69.88	69.88	-0.88%	227
Aug 7, 2026	74.03	74.03	70.50	70.50	70.50	2.85%	1,320
Aug 4, 2026	69.95	70.74	69.74	69.74	68.55	-1.76%	3,566
Aug 3, 2026	70.99	70.99	70.99	70.99	69.78	2.57%	1,110
Jul 29, 2026	69.21	69.21	69.21	69.21	68.03	4.86%	509
Jul 24, 2026	66.00	66.00	66.00	66.00	64.87	-1.09%	365
Jul 23, 2026	66.73	66.73	66.73	66.73	65.59	-1.53%	1,382
Jul 22, 2026	68.01	68.01	66.53	67.77	66.61	0.62%	6,086
Jul 10, 2026	67.36	67.58	67.35	67.35	66.20	0.52%	1,815
Jul 9, 2026	67.00	67.00	67.00	67.00	65.85	-1.27%	389
Jul 8, 2026	66.65	67.86	66.65	67.86	66.70	-0.67%	3,088
Jul 6, 2026	68.32	68.32	68.32	68.32	67.15	0.25%	173
Jul 2, 2026	68.15	68.15	68.15	68.15	66.98	3.88%	175
Jun 29, 2026	65.80	65.80	65.61	65.61	64.48	0.93%	1,702
Jun 26, 2026	65.00	65.00	65.00	65.00	63.89	6.04%	7,539
Jun 23, 2026	61.30	61.30	61.30	61.30	60.25	1.58%	1,264
Jun 22, 2026	60.34	60.34	60.34	60.34	59.31	-0.43%	225
Jun 18, 2026	60.61	60.61	60.61	60.61	59.57	-0.86%	469
Jun 17, 2026	61.28	61.82	61.14	61.14	60.09	-2.76%	2,351
Jun 15, 2026	62.96	62.96	62.87	62.87	61.79	3.54%	8,491
Jun 9, 2026	60.72	60.72	60.72	60.72	59.68	3.49%	11,157
Jun 8, 2026	58.67	58.67	58.67	58.67	57.67	-3.11%	310
Jun 4, 2026	60.93	60.93	60.56	60.56	59.52	0.91%	1,091
Jun 2, 2026	60.02	60.04	59.97	60.01	58.98	-0.84%	5,538
Jun 1, 2026	61.00	61.50	59.98	60.52	59.49	-4.75%	845
May 29, 2026	63.54	63.54	63.54	63.54	62.45	-0.02%	487
May 28, 2026	63.56	63.56	63.56	63.56	62.47	-0.20%	32,181
May 26, 2026	63.68	63.68	63.68	63.68	62.59	0.28%	424
May 21, 2026	63.00	63.50	63.00	63.50	62.41	1.20%	2,145
May 20, 2026	62.70	62.75	62.70	62.75	61.68	-0.76%	894
May 19, 2026	63.23	63.23	63.23	63.23	62.15	1.16%	605
May 18, 2026	62.77	62.78	62.51	62.51	61.44	1.35%	771
May 14, 2026	62.13	62.13	61.68	61.68	60.62	1.46%	506
May 13, 2026	60.85	60.85	60.35	60.79	59.75	-0.34%	1,184
May 11, 2026	62.32	62.32	61.00	61.00	59.96	-4.10%	2,617
May 8, 2026	62.96	63.61	62.96	63.61	62.52	1.11%	530
May 7, 2026	63.75	63.75	62.91	62.91	61.83	-0.43%	1,294
May 5, 2026	63.18	63.18	63.18	63.18	62.10	-2.35%	1,012
May 4, 2026	64.70	64.70	64.70	64.70	63.59	2.54%	165
May 1, 2026	63.10	63.10	63.10	63.10	62.02	0.80%	135
Apr 30, 2026	62.90	62.90	62.60	62.60	61.53	-1.80%	555
Apr 29, 2026	63.40	63.75	63.40	63.75	62.66	0.44%	10,437
Apr 28, 2026	63.47	63.47	63.47	63.47	62.39	-0.82%	333
Apr 24, 2026	63.48	64.00	63.48	64.00	62.91	1.59%	1,810
Apr 23, 2026	63.52	64.90	63.00	63.00	61.92	-6.24%	2,034
Apr 20, 2026	67.19	67.19	67.19	67.19	66.04	-5.01%	3,341
Apr 17, 2026	68.17	70.73	68.17	70.73	69.52	3.29%	2,946
Apr 15, 2026	68.82	68.82	68.48	68.48	67.31	-0.48%	532