Republic Power Group Limited (RPGL)
NASDAQ: RPGL · Real-Time Price · USD
40.00
0.00 (0.00%)
At close: Oct 9, 2026, 4:00 PM EDT
40.36
+0.36 (0.90%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Republic Power Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 41.00 | 42.54 | 40.00 | 40.00 | 40.00 | - | 23,500 |
| Oct 8, 2026 | 36.24 | 42.10 | 36.02 | 40.00 | 40.00 | 10.07% | 29,425 |
| Oct 7, 2026 | 35.00 | 37.44 | 34.97 | 36.34 | 36.34 | 4.50% | 28,416 |
| Oct 6, 2026 | 34.01 | 38.50 | 33.49 | 34.78 | 34.78 | -0.33% | 21,103 |
| Oct 5, 2026 | 37.19 | 44.00 | 34.40 | 34.89 | 34.89 | -6.18% | 30,640 |
| Oct 2, 2026 | 23.87 | 44.30 | 22.08 | 37.19 | 37.19 | 41.95% | 139,687 |
| Oct 1, 2026 | 19.04 | 26.37 | 16.40 | 26.20 | 26.20 | 59.85% | 171,237 |
| Sep 30, 2026 | 12.98 | 16.49 | 12.95 | 16.39 | 16.39 | 26.31% | 26,013 |
| Sep 29, 2026 | 12.00 | 12.98 | 12.00 | 12.98 | 12.98 | 5.75% | 4,764 |
| Sep 28, 2026 | 12.81 | 13.00 | 12.01 | 12.27 | 12.27 | -5.62% | 5,324 |
| Sep 25, 2026 | 14.24 | 14.24 | 12.50 | 13.00 | 13.00 | -11.48% | 15,812 |
| Sep 24, 2026 | 16.16 | 16.16 | 12.36 | 14.69 | 14.69 | -8.55% | 25,764 |
| Sep 23, 2026 | 22.56 | 23.04 | 13.52 | 16.06 | 16.06 | -29.56% | 36,158 |
| Sep 22, 2026 | 22.40 | 22.88 | 22.40 | 22.80 | 22.80 | -1.38% | 1,019 |
| Sep 21, 2026 | 22.63 | 23.36 | 22.56 | 23.12 | 23.12 | 1.05% | 1,133 |
| Sep 18, 2026 | 23.52 | 23.67 | 22.56 | 22.88 | 22.88 | -3.38% | 1,151 |
| Sep 17, 2026 | 22.88 | 24.00 | 22.88 | 23.68 | 23.68 | 5.71% | 2,012 |
| Sep 16, 2026 | 22.40 | 23.52 | 22.40 | 22.40 | 22.40 | -2.78% | 2,328 |
| Sep 15, 2026 | 23.84 | 25.12 | 22.56 | 23.04 | 23.04 | -1.37% | 16,394 |
| Sep 14, 2026 | 23.36 | 23.84 | 22.80 | 23.36 | 23.36 | -2.01% | 4,906 |
| Sep 11, 2026 | 23.04 | 24.48 | 23.04 | 23.84 | 23.84 | 2.76% | 3,337 |
| Sep 10, 2026 | 23.36 | 24.16 | 23.10 | 23.20 | 23.20 | -2.68% | 2,626 |
| Sep 9, 2026 | 23.52 | 24.00 | 22.56 | 23.84 | 23.84 | - | 2,086 |
| Sep 8, 2026 | 21.92 | 24.48 | 21.92 | 23.84 | 23.84 | 12.03% | 34,480 |
| Sep 4, 2026 | 23.68 | 23.68 | 21.12 | 21.28 | 21.28 | -9.52% | 22,422 |
| Sep 3, 2026 | 22.88 | 24.64 | 22.88 | 23.52 | 23.52 | 1.38% | 12,345 |
| Sep 2, 2026 | 24.80 | 24.96 | 23.04 | 23.20 | 23.20 | -4.61% | 8,573 |
| Sep 1, 2026 | 25.28 | 25.76 | 23.76 | 24.32 | 24.32 | -3.18% | 3,949 |
| Aug 31, 2026 | 27.20 | 27.20 | 25.12 | 25.12 | 25.12 | -5.42% | 3,997 |
| Aug 28, 2026 | 31.20 | 31.20 | 25.60 | 26.56 | 26.56 | -17.41% | 17,634 |
| Aug 27, 2026 | 34.40 | 35.20 | 31.20 | 32.16 | 32.16 | -13.36% | 20,375 |
| Aug 26, 2026 | 35.52 | 40.00 | 18.56 | 37.12 | 37.12 | 16.88% | 158,997 |
| Aug 25, 2026 | 28.32 | 36.64 | 24.00 | 31.76 | 31.76 | 18.15% | 103,774 |
| Aug 24, 2026 | 39.84 | 44.82 | 23.04 | 26.88 | 26.88 | -26.96% | 75,006 |
| Aug 21, 2026 | 40.64 | 40.64 | 35.04 | 36.80 | 36.80 | -6.50% | 5,063 |
| Aug 20, 2026 | 37.20 | 40.00 | 36.80 | 39.36 | 39.36 | 2.07% | 4,250 |
| Aug 19, 2026 | 35.20 | 39.60 | 33.28 | 38.56 | 38.56 | 10.05% | 10,001 |
| Aug 18, 2026 | 35.36 | 36.16 | 33.29 | 35.04 | 35.04 | -0.45% | 5,470 |
| Aug 17, 2026 | 30.72 | 46.72 | 30.72 | 35.20 | 35.20 | 13.40% | 245,158 |
| Aug 14, 2026 | 29.44 | 31.68 | 28.80 | 31.04 | 31.04 | 6.59% | 3,461 |
| Aug 13, 2026 | 30.08 | 31.04 | 27.68 | 29.12 | 29.12 | -6.19% | 1,354 |
| Aug 12, 2026 | 31.68 | 32.00 | 30.56 | 31.04 | 31.04 | -1.52% | 2,667 |
| Aug 11, 2026 | 30.24 | 31.52 | 30.24 | 31.52 | 31.52 | 1.03% | 1,071 |
| Aug 10, 2026 | 30.40 | 31.20 | 29.60 | 31.20 | 31.20 | - | 1,073 |
| Aug 7, 2026 | 29.12 | 31.84 | 28.96 | 31.20 | 31.20 | 1.56% | 2,011 |
| Aug 6, 2026 | 29.28 | 31.20 | 28.72 | 30.72 | 30.72 | 3.78% | 2,552 |
| Aug 5, 2026 | 28.50 | 30.08 | 27.84 | 29.60 | 29.60 | 1.65% | 1,602 |
| Aug 4, 2026 | 29.60 | 30.40 | 28.16 | 29.12 | 29.12 | -1.89% | 2,152 |
| Aug 3, 2026 | 31.68 | 31.81 | 29.60 | 29.68 | 29.68 | -0.80% | 1,065 |
| Jul 31, 2026 | 31.36 | 31.76 | 29.92 | 29.92 | 29.92 | -5.56% | 1,587 |