Republic Power Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	1.75	1.79	1.60	1.68	1.68	-5.08%	93,464
Jul 20, 2026	1.79	2.13	1.70	1.77	1.77	1.14%	437,382
Jul 17, 2026	1.67	1.81	1.63	1.75	1.75	4.79%	71,835
Jul 16, 2026	1.81	1.81	1.66	1.67	1.67	-7.73%	34,518
Jul 15, 2026	1.95	1.95	1.74	1.81	1.81	-6.70%	62,775
Jul 14, 2026	1.93	2.09	1.88	1.94	1.94	-4.90%	63,784
Jul 13, 2026	1.97	2.04	1.87	2.04	2.04	-4.23%	191,483
Jul 10, 2026	2.14	2.48	2.09	2.13	2.13	-10.13%	763,689
Jul 9, 2026	2.42	2.58	2.15	2.37	2.37	33.15%	22,208,875
Jul 8, 2026	1.76	1.84	1.76	1.78	1.78	-3.26%	6,666
Jul 7, 2026	1.82	1.84	1.80	1.84	1.84	-1.08%	14,470
Jul 6, 2026	1.88	1.88	1.76	1.86	1.86	0.54%	71,710
Jul 2, 2026	1.95	2.03	1.80	1.85	1.85	-7.04%	42,580
Jul 1, 2026	2.00	2.02	1.97	1.99	1.99	1.02%	9,257
Jun 30, 2026	1.97	2.08	1.90	1.97	1.97	0.25%	30,948
Jun 29, 2026	1.99	2.10	1.92	1.97	1.97	0.77%	28,389
Jun 26, 2026	2.05	2.07	1.91	1.95	1.95	-3.47%	47,559
Jun 25, 2026	2.14	2.14	2.00	2.02	2.02	-2.88%	14,732
Jun 24, 2026	2.11	2.18	2.04	2.08	2.08	1.22%	53,726
Jun 23, 2026	2.18	2.40	2.00	2.06	2.06	-4.86%	252,507
Jun 22, 2026	2.25	2.25	2.05	2.16	2.16	-5.26%	45,889
Jun 18, 2026	2.30	2.40	2.20	2.28	2.28	-2.98%	63,885
Jun 17, 2026	2.44	2.54	2.30	2.35	2.35	-7.48%	106,126
Jun 16, 2026	2.33	2.59	2.33	2.54	2.54	6.72%	115,290
Jun 15, 2026	2.34	2.60	2.29	2.38	2.38	2.59%	1,251,112
Jun 12, 2026	2.38	2.93	2.32	2.32	2.32	-5.31%	219,087
Jun 11, 2026	2.50	2.90	2.38	2.45	2.45	4.70%	1,054,024
Jun 10, 2026	2.20	2.51	2.18	2.34	2.34	8.33%	200,584
Jun 9, 2026	2.00	2.46	1.90	2.16	2.16	-2.70%	3,414,630
Jun 8, 2026	2.27	2.36	2.00	2.22	2.22	-4.72%	223,830
Jun 5, 2026	2.80	2.89	2.31	2.33	2.33	-20.48%	335,562
Jun 4, 2026	3.83	5.56	2.54	2.93	2.93	-3.30%	3,168,599
Jun 3, 2026	10.90	13.06	3.03	3.03	3.03	-73.09%	1,578,917
Jun 2, 2026	10.00	11.70	9.99	11.26	11.26	10.18%	21,613
Jun 1, 2026	9.57	11.87	9.57	10.22	10.22	3.13%	125,651
May 29, 2026	9.61	10.49	9.50	9.91	9.91	2.16%	54,565
May 28, 2026	9.22	11.82	8.23	9.70	9.70	-4.15%	94,146
May 27, 2026	9.66	10.96	9.20	10.12	10.12	1.20%	74,487
May 26, 2026	10.25	10.25	8.40	10.00	10.00	-13.79%	70,893
May 22, 2026	11.14	11.75	10.44	11.60	11.60	5.92%	21,326
May 21, 2026	10.46	11.74	10.10	10.95	10.95	5.35%	48,439
May 20, 2026	9.76	11.22	8.84	10.40	10.40	9.94%	445,090
May 19, 2026	12.00	12.76	9.32	9.46	9.46	-23.79%	118,001
May 18, 2026	12.50	19.40	11.69	12.41	12.41	-3.18%	325,359
May 15, 2026	13.88	14.81	10.44	12.82	12.82	-5.76%	95,423
May 14, 2026	15.84	16.80	13.00	13.60	13.60	-10.01%	72,712
May 13, 2026	18.36	19.39	15.11	15.11	15.11	-15.12%	89,295
May 12, 2026	19.72	21.59	17.38	17.80	17.80	-2.20%	568,931
May 11, 2026	30.02	30.97	15.69	18.20	18.20	-45.48%	305,375
May 8, 2026	95.20	106.80	33.08	33.39	33.39	-63.70%	476,324