Raspberry Pi Holdings plc (RPBPF)
OTCMKTS · Delayed Price · Currency is USD
7.60
+0.09 (1.20%)
Sep 3, 2026, 10:36 AM EST
RPBPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.60 | 7.76 | 7.57 | 7.60 | 7.60 | 1.20% | 3,143 |
| Sep 2, 2026 | 7.55 | 7.60 | 7.51 | 7.51 | 7.51 | -0.30% | 3,310 |
| Sep 1, 2026 | 7.76 | 7.76 | 7.53 | 7.53 | 7.53 | -3.38% | 2,803 |
| Aug 31, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.07% | 658 |
| Aug 28, 2026 | 7.96 | 7.96 | 7.88 | 7.88 | 7.88 | -4.40% | 400 |
| Aug 27, 2026 | 8.40 | 8.40 | 7.74 | 8.24 | 8.24 | 7.39% | 9,354 |
| Aug 26, 2026 | 7.90 | 8.00 | 7.68 | 7.68 | 7.68 | -8.08% | 3,468 |
| Aug 25, 2026 | 8.45 | 8.45 | 7.98 | 8.35 | 8.35 | 7.81% | 1,648 |
| Aug 24, 2026 | 8.15 | 8.19 | 7.75 | 7.75 | 7.75 | -7.19% | 6,696 |
| Aug 21, 2026 | 8.37 | 8.46 | 8.12 | 8.35 | 8.35 | 2.77% | 1,407 |
| Aug 20, 2026 | 8.40 | 8.40 | 8.12 | 8.12 | 8.12 | - | 4,300 |
| Aug 19, 2026 | 8.43 | 8.45 | 8.12 | 8.12 | 8.12 | -11.26% | 2,433 |
| Aug 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.33% | 1,050 |
| Aug 17, 2026 | 8.70 | 9.12 | 8.70 | 9.12 | 9.12 | 0.13% | 2,695 |
| Aug 14, 2026 | 9.40 | 9.40 | 9.11 | 9.11 | 9.11 | -3.11% | 1,030 |
| Aug 13, 2026 | 8.68 | 9.40 | 8.68 | 9.40 | 9.40 | 1.71% | 1,796 |
| Aug 12, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -3.23% | 206 |
| Aug 11, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.11% | 598 |
| Aug 10, 2026 | 9.42 | 9.49 | 9.25 | 9.45 | 9.45 | 0.34% | 3,072 |
| Aug 7, 2026 | 9.25 | 9.41 | 9.05 | 9.41 | 9.41 | 3.16% | 843 |
| Aug 6, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -2.93% | 205 |
| Aug 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | 260 |
| Aug 4, 2026 | 9.47 | 9.53 | 9.19 | 9.30 | 9.30 | 1.92% | 1,642 |
| Aug 3, 2026 | 9.02 | 9.13 | 8.19 | 9.13 | 9.13 | 1.22% | 17,068 |
| Jul 31, 2026 | 9.03 | 9.03 | 9.02 | 9.02 | 9.02 | 3.38% | 1,220 |
| Jul 30, 2026 | 8.75 | 8.93 | 8.65 | 8.72 | 8.72 | 2.61% | 1,821 |
| Jul 29, 2026 | 8.40 | 8.50 | 8.30 | 8.50 | 8.50 | 2.39% | 2,255 |
| Jul 28, 2026 | 9.13 | 9.13 | 8.30 | 8.30 | 8.30 | -4.83% | 2,789 |
| Jul 27, 2026 | 9.10 | 9.16 | 8.57 | 8.72 | 8.72 | -8.68% | 58,869 |
| Jul 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.27% | 3,758 |
| Jul 23, 2026 | 9.52 | 9.75 | 9.38 | 9.43 | 9.43 | 0.86% | 37,768 |
| Jul 22, 2026 | 9.19 | 9.53 | 9.19 | 9.35 | 9.35 | 1.74% | 1,188 |
| Jul 21, 2026 | 8.50 | 9.19 | 8.50 | 9.19 | 9.19 | 5.03% | 10,908 |
| Jul 20, 2026 | 8.95 | 9.01 | 8.75 | 8.75 | 8.75 | -4.42% | 4,598 |
| Jul 17, 2026 | 8.95 | 9.30 | 8.80 | 9.16 | 9.16 | -5.62% | 6,427 |
| Jul 16, 2026 | 10.00 | 10.00 | 9.64 | 9.70 | 9.70 | -4.90% | 15,161 |
| Jul 15, 2026 | 10.15 | 10.72 | 10.08 | 10.20 | 10.20 | -5.99% | 25,794 |
| Jul 14, 2026 | 10.90 | 11.01 | 10.63 | 10.85 | 10.85 | -1.27% | 5,009 |
| Jul 13, 2026 | 10.91 | 10.99 | 10.50 | 10.99 | 10.99 | -1.87% | 3,108 |
| Jul 10, 2026 | 11.02 | 11.20 | 10.85 | 11.20 | 11.20 | -0.71% | 1,554 |
| Jul 9, 2026 | 10.71 | 11.60 | 10.71 | 11.28 | 11.28 | 3.25% | 1,328 |
| Jul 8, 2026 | 11.00 | 11.37 | 10.92 | 10.93 | 10.93 | -4.54% | 3,629 |
| Jul 7, 2026 | 12.05 | 12.05 | 11.37 | 11.45 | 11.45 | -2.18% | 22,424 |
| Jul 6, 2026 | 11.58 | 12.25 | 11.58 | 11.70 | 11.70 | 3.10% | 17,574 |
| Jul 2, 2026 | 11.80 | 12.00 | 11.26 | 11.35 | 11.35 | -2.58% | 15,620 |
| Jul 1, 2026 | 11.47 | 11.70 | 10.88 | 11.65 | 11.65 | 7.32% | 22,037 |
| Jun 30, 2026 | 10.35 | 11.13 | 10.35 | 10.85 | 10.85 | 3.13% | 14,748 |
| Jun 29, 2026 | 10.44 | 10.90 | 9.76 | 10.53 | 10.53 | 2.80% | 48,228 |
| Jun 26, 2026 | 9.83 | 10.68 | 9.83 | 10.24 | 10.24 | 2.38% | 72,312 |
| Jun 25, 2026 | 9.95 | 10.31 | 9.53 | 10.00 | 10.00 | 5.73% | 26,985 |