TSX:RPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2025	23.15	23.15	23.04	23.14	23.14	0.39%	28,111
Jul 4, 2025	23.05	23.13	23.05	23.05	23.05	0.13%	3,700
Jul 3, 2025	22.87	23.08	22.87	23.02	23.02	-	4,544
Jul 2, 2025	23.01	23.03	22.93	23.02	23.02	0.31%	6,542
Jun 30, 2025	22.86	22.95	22.86	22.95	22.95	0.22%	3,640
Jun 27, 2025	22.84	22.90	22.84	22.90	22.90	0.31%	9,331
Jun 26, 2025	22.78	22.83	22.78	22.83	22.83	0.18%	4,400
Jun 25, 2025	22.78	22.79	22.76	22.79	22.79	-	2,600
Jun 24, 2025	22.82	22.82	22.69	22.79	22.79	0.49%	15,600
Jun 23, 2025	22.65	22.68	22.61	22.68	22.68	-0.26%	5,800
Jun 20, 2025	22.71	22.75	22.70	22.74	22.64	-	4,618
Jun 19, 2025	22.75	22.75	22.68	22.74	22.64	-	5,923
Jun 18, 2025	22.69	22.74	22.67	22.74	22.64	0.49%	19,449
Jun 17, 2025	22.60	22.72	22.60	22.63	22.53	-0.13%	1,006
Jun 16, 2025	22.51	22.66	22.51	22.66	22.55	0.67%	29,239
Jun 13, 2025	22.59	22.59	22.50	22.51	22.41	-0.04%	2,100
Jun 12, 2025	22.55	22.55	22.52	22.52	22.42	-0.13%	2,900
Jun 11, 2025	22.53	22.58	22.52	22.55	22.45	-	2,732
Jun 10, 2025	22.55	22.55	22.55	22.55	22.45	-	209
Jun 9, 2025	22.56	22.61	22.55	22.55	22.45	-	3,000
Jun 6, 2025	22.53	22.61	22.53	22.55	22.45	-	1,900
Jun 5, 2025	22.64	22.64	22.55	22.55	22.45	-	12,140
Jun 4, 2025	22.47	22.60	22.47	22.55	22.45	0.22%	6,600
Jun 3, 2025	22.43	22.51	22.43	22.50	22.40	0.36%	4,509
Jun 2, 2025	22.40	22.46	22.40	22.42	22.32	0.49%	3,200
May 30, 2025	22.21	22.34	22.21	22.31	22.21	0.22%	3,800
May 29, 2025	22.18	22.33	22.18	22.26	22.16	0.04%	8,400
May 28, 2025	22.18	22.25	22.18	22.25	22.15	0.36%	3,106
May 27, 2025	22.11	22.17	22.11	22.17	22.07	0.77%	10,300
May 26, 2025	21.93	22.06	21.93	22.00	21.90	0.27%	49,000
May 23, 2025	21.75	21.94	21.75	21.94	21.94	-0.18%	23,018
May 22, 2025	21.84	22.00	21.84	21.98	21.88	0.14%	24,607
May 21, 2025	22.08	22.08	21.94	21.95	21.85	-0.45%	8,147
May 20, 2025	21.88	22.05	21.88	22.05	21.94	0.18%	5,200
May 16, 2025	22.00	22.02	22.00	22.01	21.90	-0.05%	6,646
May 15, 2025	21.84	22.03	21.84	22.02	21.91	0.27%	3,635
May 14, 2025	21.82	21.96	21.82	21.96	21.86	0.37%	7,313
May 13, 2025	21.89	21.90	21.88	21.88	21.78	0.23%	2,700
May 12, 2025	21.80	21.83	21.75	21.83	21.73	0.46%	9,915
May 9, 2025	21.73	21.73	21.67	21.73	21.63	0.60%	2,000
May 8, 2025	21.59	21.65	21.59	21.60	21.50	0.23%	9,400
May 7, 2025	21.37	21.55	21.37	21.55	21.45	0.61%	10,238
May 6, 2025	21.39	21.43	21.38	21.42	21.32	0.14%	4,701
May 5, 2025	21.44	21.44	21.32	21.39	21.29	0.19%	4,800
May 2, 2025	21.38	21.40	21.35	21.35	21.25	0.19%	4,100
May 1, 2025	21.16	21.39	21.15	21.31	21.21	1.00%	9,405
Apr 30, 2025	21.01	21.10	20.94	21.10	21.00	0.43%	15,008
Apr 29, 2025	21.07	21.12	21.00	21.01	20.91	-0.05%	4,700
Apr 28, 2025	21.01	21.05	21.01	21.02	20.92	0.33%	4,541
Apr 25, 2025	21.04	21.04	20.89	20.95	20.85	-0.14%	3,336