TSX:RPI.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	31.00	31.29	30.94	31.11	31.11	-0.64%	32,199
Jun 3, 2025	30.22	31.35	30.22	31.31	31.31	1.82%	5,035
Jun 2, 2025	29.99	31.25	29.99	30.75	30.75	4.24%	95,165
May 30, 2025	29.70	30.00	29.50	29.50	29.50	-1.34%	6,396
May 29, 2025	30.00	30.00	29.75	29.90	29.79	-0.40%	11,121
May 28, 2025	29.75	30.02	29.74	30.02	29.91	0.60%	4,453
May 27, 2025	29.34	29.84	29.34	29.84	29.73	1.67%	5,301
May 26, 2025	29.60	29.61	29.35	29.35	29.24	-0.84%	2,292
May 23, 2025	29.60	29.61	29.60	29.60	29.49	0.34%	626
May 22, 2025	29.56	29.56	29.19	29.50	29.39	-0.71%	5,310
May 21, 2025	29.33	29.72	29.33	29.71	29.60	1.82%	4,940
May 20, 2025	28.81	29.25	28.81	29.18	29.07	0.62%	8,128
May 16, 2025	28.87	29.00	28.87	29.00	28.89	0.94%	300
May 15, 2025	28.10	28.85	28.10	28.73	28.62	1.06%	5,100
May 14, 2025	27.53	28.43	27.53	28.43	28.33	1.83%	3,691
May 13, 2025	27.60	27.92	27.32	27.92	27.82	1.34%	51,944
May 12, 2025	27.50	27.55	27.50	27.55	27.45	0.25%	662
May 9, 2025	27.27	27.49	27.24	27.48	27.38	-1.40%	2,671
May 8, 2025	27.50	27.87	27.50	27.87	27.77	3.15%	105,140
May 7, 2025	27.02	27.02	27.02	27.02	26.92	-	400
May 6, 2025	27.12	27.26	27.00	27.02	26.92	-1.75%	29,762
May 5, 2025	27.65	27.67	27.50	27.50	27.40	-1.82%	9,310
May 2, 2025	27.37	28.01	27.18	28.01	27.91	1.45%	6,966
May 1, 2025	28.00	28.00	27.49	27.61	27.51	-1.29%	1,425
Apr 30, 2025	27.23	27.97	27.10	27.97	27.97	1.49%	33,159
Apr 29, 2025	27.76	27.86	27.48	27.56	27.45	-0.68%	6,600
Apr 28, 2025	27.98	27.98	27.74	27.75	27.64	-	19,297
Apr 25, 2025	27.95	27.95	27.74	27.75	27.64	0.95%	791
Apr 24, 2025	27.29	27.50	27.27	27.49	27.38	-0.15%	948
Apr 23, 2025	28.00	28.18	27.53	27.53	27.42	-1.26%	4,185
Apr 22, 2025	27.50	27.88	27.49	27.88	27.77	2.16%	1,001
Apr 21, 2025	27.55	27.55	27.01	27.29	27.18	-0.22%	501
Apr 17, 2025	27.62	27.62	27.07	27.35	27.24	-1.26%	820
Apr 16, 2025	27.72	27.72	27.40	27.70	27.59	0.18%	2,021
Apr 15, 2025	27.52	27.66	27.52	27.65	27.54	-0.58%	570
Apr 14, 2025	27.24	27.81	27.24	27.81	27.70	3.00%	1,611
Apr 11, 2025	26.95	27.00	26.74	27.00	26.89	1.89%	2,076
Apr 10, 2025	26.89	26.89	25.90	26.50	26.39	-0.79%	7,868
Apr 9, 2025	26.34	26.71	25.90	26.71	26.60	1.40%	11,175
Apr 8, 2025	26.53	26.81	26.20	26.34	26.23	-0.72%	10,063
Apr 7, 2025	26.50	27.00	26.50	26.53	26.42	-0.64%	4,875
Apr 4, 2025	26.88	26.88	26.48	26.70	26.59	-0.74%	11,209
Apr 3, 2025	26.90	27.00	26.88	26.90	26.79	-	2,660
Apr 2, 2025	27.04	27.08	26.90	26.90	26.79	-0.44%	2,440
Apr 1, 2025	26.75	27.08	26.75	27.02	26.91	0.71%	4,521
Mar 31, 2025	26.85	26.85	26.75	26.83	26.72	-1.94%	4,884
Mar 28, 2025	27.60	27.60	26.97	27.36	27.25	-1.01%	3,200
Mar 27, 2025	27.25	27.64	26.95	27.64	27.53	0.66%	56,422
Mar 26, 2025	27.50	27.59	27.33	27.46	27.35	-3.00%	4,104
Mar 25, 2025	27.50	28.31	26.23	28.31	28.20	3.17%	9,340