Republic Power Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.41	0.43	0.41	0.41	-	0.36%	95,628
Jan 20, 2026	0.39	0.46	0.38	0.41	0.41	2.72%	219,185
Jan 16, 2026	0.43	0.44	0.39	0.40	0.40	-0.87%	164,666
Jan 15, 2026	0.39	0.44	0.39	0.40	0.40	3.06%	271,394
Jan 14, 2026	0.46	0.46	0.38	0.39	0.39	-11.96%	325,857
Jan 13, 2026	0.48	0.50	0.43	0.44	0.44	-8.46%	230,526
Jan 12, 2026	0.54	0.54	0.45	0.49	0.49	-11.99%	792,648
Jan 9, 2026	0.56	0.57	0.52	0.55	0.55	-3.14%	286,382
Jan 8, 2026	0.51	0.65	0.51	0.57	0.57	8.76%	820,960
Jan 7, 2026	0.53	0.53	0.51	0.52	0.52	6.98%	516,251
Jan 6, 2026	0.59	0.63	0.49	0.49	0.49	-19.98%	778,236
Jan 5, 2026	0.61	0.78	0.61	0.61	0.61	-8.09%	2,441,982
Jan 2, 2026	0.53	0.67	0.53	0.67	0.67	18.95%	2,092,611
Dec 31, 2025	0.57	0.66	0.52	0.56	0.56	-4.11%	2,707,004
Dec 30, 2025	0.58	0.61	0.48	0.58	0.58	-14.54%	9,285,522
Dec 29, 2025	0.47	0.87	0.38	0.68	0.68	159.55%	525,619,542
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
Nov 26, 2025	0.45	0.45	0.38	0.43	0.43	-7.98%	534,178
Nov 25, 2025	0.46	0.48	0.43	0.46	0.46	0.37%	137,673
Nov 24, 2025	0.49	0.49	0.44	0.46	0.46	-6.00%	295,188
Nov 21, 2025	0.42	0.52	0.42	0.49	0.49	5.74%	293,442
Nov 20, 2025	0.44	0.50	0.43	0.47	0.47	1.09%	325,889
Nov 19, 2025	0.49	0.61	0.46	0.46	0.46	-4.17%	1,025,372
Nov 18, 2025	0.48	0.53	0.42	0.48	0.48	-9.43%	672,516
Nov 17, 2025	0.82	0.85	0.45	0.53	0.53	-37.65%	4,173,497
Nov 14, 2025	1.22	1.22	0.70	0.85	0.85	-42.95%	1,755,673
Nov 13, 2025	2.42	2.50	1.24	1.49	1.49	-43.56%	1,752,314
Nov 12, 2025	2.32	2.69	1.99	2.64	2.64	13.79%	2,280,012
Nov 11, 2025	2.60	2.68	2.00	2.32	2.32	-3.73%	490,534
Nov 10, 2025	1.98	2.68	1.98	2.41	2.41	19.90%	617,185
Nov 7, 2025	2.03	2.32	1.80	2.01	2.01	3.08%	616,084