TSX:RPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	21.89	21.90	21.88	21.88	21.88	0.23%	2,700
May 12, 2025	21.80	21.83	21.75	21.83	21.83	0.46%	9,915
May 9, 2025	21.73	21.73	21.67	21.73	21.73	0.60%	2,000
May 8, 2025	21.59	21.65	21.59	21.60	21.60	0.23%	9,400
May 7, 2025	21.37	21.55	21.37	21.55	21.55	0.61%	10,238
May 6, 2025	21.39	21.43	21.38	21.42	21.42	0.14%	4,701
May 5, 2025	21.44	21.44	21.32	21.39	21.39	0.19%	4,800
May 2, 2025	21.38	21.40	21.35	21.35	21.35	0.19%	4,100
May 1, 2025	21.16	21.39	21.15	21.31	21.31	1.00%	9,405
Apr 30, 2025	21.01	21.10	20.94	21.10	21.10	0.43%	15,008
Apr 29, 2025	21.07	21.12	21.00	21.01	21.01	-0.05%	4,700
Apr 28, 2025	21.01	21.05	21.01	21.02	21.02	0.33%	4,541
Apr 25, 2025	21.04	21.04	20.89	20.95	20.95	-0.14%	3,336
Apr 24, 2025	20.83	20.99	20.83	20.98	20.98	0.33%	3,914
Apr 23, 2025	21.31	21.31	20.88	20.91	20.91	-	12,200
Apr 22, 2025	21.05	21.05	20.88	20.91	20.81	0.58%	4,446
Apr 21, 2025	20.84	20.86	20.74	20.79	20.69	-0.10%	17,400
Apr 17, 2025	21.18	21.18	20.81	20.81	20.71	-0.43%	4,000
Apr 16, 2025	20.96	21.09	20.90	20.90	20.80	-0.29%	8,825
Apr 15, 2025	20.95	21.00	20.82	20.96	20.86	1.55%	4,738
Apr 14, 2025	20.64	20.64	20.45	20.64	20.54	1.38%	17,405
Apr 11, 2025	20.48	20.48	20.25	20.36	20.26	1.14%	1,938
Apr 10, 2025	20.89	20.89	20.12	20.13	20.03	-2.14%	16,842
Apr 9, 2025	20.31	20.74	20.10	20.57	20.47	-0.15%	55,800
Apr 8, 2025	21.02	21.02	20.60	20.60	20.50	-0.24%	24,800
Apr 7, 2025	21.00	21.00	20.51	20.65	20.55	-2.41%	48,200
Apr 4, 2025	21.85	21.85	21.16	21.16	21.06	-3.69%	9,900
Apr 3, 2025	21.98	22.04	21.95	21.97	21.86	-0.36%	27,216
Apr 2, 2025	21.97	22.05	21.97	22.05	21.94	0.09%	13,100
Apr 1, 2025	21.95	22.03	21.88	22.03	21.92	0.59%	11,919
Mar 31, 2025	21.85	21.99	21.85	21.90	21.80	-0.14%	6,900
Mar 28, 2025	21.89	21.93	21.86	21.93	21.83	0.14%	4,500
Mar 27, 2025	21.84	21.95	21.84	21.90	21.80	-0.05%	6,000
Mar 26, 2025	21.84	21.94	21.84	21.91	21.81	0.41%	10,400
Mar 25, 2025	21.82	21.82	21.82	21.82	21.72	-	-
Mar 24, 2025	21.85	21.87	21.82	21.82	21.72	-0.41%	900
Mar 21, 2025	21.88	21.91	21.88	21.91	21.81	0.05%	6,300
Mar 20, 2025	21.96	21.96	21.90	21.90	21.81	-0.18%	5,800
Mar 19, 2025	21.96	21.96	21.92	21.94	21.84	0.27%	25,013
Mar 18, 2025	21.86	21.89	21.85	21.88	21.79	0.37%	12,700
Mar 17, 2025	22.03	22.03	21.80	21.80	21.71	-0.23%	9,100
Mar 14, 2025	21.93	21.93	21.78	21.85	21.76	0.23%	536
Mar 13, 2025	21.71	21.81	21.71	21.80	21.71	-0.05%	3,721
Mar 12, 2025	21.87	21.87	21.81	21.81	21.72	-0.23%	8,500
Mar 11, 2025	21.80	21.90	21.80	21.86	21.77	-0.05%	20,600
Mar 10, 2025	22.03	22.03	21.84	21.87	21.78	-0.46%	8,103
Mar 7, 2025	21.90	21.98	21.76	21.97	21.87	0.09%	2,500
Mar 6, 2025	22.00	22.00	21.91	21.95	21.85	-0.32%	900
Mar 5, 2025	21.88	22.05	21.88	22.02	21.92	0.50%	9,612
Mar 4, 2025	21.96	21.96	21.88	21.91	21.81	-0.77%	5,129