Republic Power Group Limited (RPGL)

Republic Power Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.51	0.63	0.44	0.49	-	-1.78%	3,413,938
Feb 9, 2026	0.49	0.54	0.46	0.50	0.50	8.70%	753,016
Feb 6, 2026	0.45	0.52	0.45	0.46	0.46	-3.18%	960,383
Feb 5, 2026	0.58	0.63	0.43	0.48	0.48	-24.59%	1,084,652
Feb 4, 2026	0.66	0.67	0.55	0.63	0.63	-8.48%	1,731,659
Feb 3, 2026	0.81	0.84	0.62	0.69	0.69	-18.05%	5,236,788
Feb 2, 2026	0.77	1.03	0.60	0.84	0.84	59.09%	49,540,069
Jan 30, 2026	1.25	1.85	0.49	0.53	0.53	-40.14%	91,839,748
Jan 29, 2026	0.34	1.39	0.34	0.88	0.88	173.86%	127,882,932
Jan 28, 2026	0.34	0.36	0.32	0.32	0.32	-1.77%	81,236
Jan 27, 2026	0.33	0.36	0.32	0.33	0.33	-3.56%	159,178
Jan 26, 2026	0.37	0.38	0.34	0.34	0.34	-10.53%	195,450
Jan 23, 2026	0.40	0.41	0.38	0.38	0.38	-5.00%	133,066
Jan 22, 2026	0.41	0.42	0.40	0.40	0.40	-2.72%	120,869
Jan 21, 2026	0.41	0.43	0.41	0.41	0.41	0.05%	141,023
Jan 20, 2026	0.39	0.46	0.38	0.41	0.41	2.72%	219,910
Jan 16, 2026	0.43	0.44	0.39	0.40	0.40	-0.87%	167,153
Jan 15, 2026	0.39	0.44	0.39	0.40	0.40	3.06%	274,183
Jan 14, 2026	0.46	0.46	0.38	0.39	0.39	-11.96%	334,190
Jan 13, 2026	0.48	0.50	0.43	0.44	0.44	-8.46%	242,600
Jan 12, 2026	0.54	0.54	0.45	0.49	0.49	-11.99%	801,903
Jan 9, 2026	0.56	0.57	0.52	0.55	0.55	-3.14%	292,762
Jan 8, 2026	0.51	0.65	0.51	0.57	0.57	8.76%	821,475
Jan 7, 2026	0.53	0.53	0.51	0.52	0.52	6.98%	518,862
Jan 6, 2026	0.59	0.63	0.49	0.49	0.49	-19.98%	822,312
Jan 5, 2026	0.61	0.78	0.61	0.61	0.61	-8.09%	2,479,245
Jan 2, 2026	0.53	0.67	0.53	0.67	0.67	18.95%	2,220,974
Dec 31, 2025	0.57	0.66	0.52	0.56	0.56	-4.11%	2,818,466
Dec 30, 2025	0.58	0.61	0.48	0.58	0.58	-14.54%	9,610,755
Dec 29, 2025	0.47	0.87	0.38	0.68	0.68	159.55%	526,371,087
Dec 26, 2025	0.26	0.30	0.26	0.26	0.26	-0.64%	20,238,033
Dec 24, 2025	0.28	0.29	0.26	0.27	0.27	-4.61%	59,933
Dec 23, 2025	0.30	0.31	0.27	0.28	0.28	-8.95%	253,425
Dec 22, 2025	0.27	0.32	0.25	0.31	0.31	12.21%	720,480
Dec 19, 2025	0.39	0.40	0.23	0.27	0.27	-32.31%	2,341,159
Dec 18, 2025	0.41	0.43	0.37	0.40	0.40	-5.04%	354,035
Dec 17, 2025	0.43	0.45	0.42	0.42	0.42	0.33%	114,619
Dec 16, 2025	0.44	0.47	0.42	0.42	0.42	-5.30%	100,144
Dec 15, 2025	0.47	0.49	0.40	0.45	0.45	-13.77%	320,351
Dec 12, 2025	0.54	0.54	0.47	0.52	0.52	-7.21%	308,333
Dec 11, 2025	0.54	0.60	0.52	0.56	0.56	4.98%	680,014
Dec 10, 2025	0.52	0.54	0.50	0.53	0.53	3.90%	192,497
Dec 9, 2025	0.55	0.57	0.51	0.51	0.51	-8.17%	299,378
Dec 8, 2025	0.49	0.58	0.49	0.56	0.56	3.72%	490,528
Dec 5, 2025	0.50	0.54	0.49	0.54	0.54	-0.81%	422,902
Dec 4, 2025	0.44	0.54	0.44	0.54	0.54	9.89%	641,384
Dec 3, 2025	0.40	0.50	0.40	0.49	0.49	17.79%	1,459,827
Dec 2, 2025	0.44	0.44	0.38	0.42	0.42	-2.57%	1,036,341
Dec 1, 2025	0.49	0.51	0.40	0.43	0.43	5.73%	34,890,169
Nov 28, 2025	0.42	0.43	0.40	0.41	0.41	-5.13%	82,995

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.