RFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	49.98	49.98	49.81	49.82	49.82	-0.51%	7,477
Aug 14, 2025	50.08	50.08	49.99	50.08	50.08	-1.61%	5,246
Aug 13, 2025	50.49	50.89	50.18	50.89	50.89	1.03%	2,842
Aug 12, 2025	49.84	50.38	49.84	50.38	50.38	2.30%	2,713
Aug 11, 2025	49.41	49.44	49.24	49.24	49.24	-0.64%	3,851
Aug 8, 2025	49.81	49.83	49.54	49.56	49.56	-0.11%	1,333
Aug 7, 2025	50.09	50.09	49.46	49.62	49.62	-0.46%	2,792
Aug 6, 2025	50.33	50.33	49.73	49.85	49.85	-0.84%	16,517
Aug 5, 2025	50.43	50.43	49.96	50.27	50.27	-0.29%	6,459
Aug 4, 2025	50.14	50.41	50.14	50.41	50.41	1.12%	1,862
Aug 1, 2025	49.75	50.01	49.22	49.86	49.86	-1.00%	2,605
Jul 31, 2025	51.10	51.24	50.36	50.36	50.36	-1.95%	6,152
Jul 30, 2025	51.43	51.74	51.17	51.37	51.37	0.32%	8,599
Jul 29, 2025	51.23	51.27	51.13	51.20	51.20	-0.22%	7,293
Jul 28, 2025	51.53	51.53	51.15	51.31	51.31	-0.04%	3,716
Jul 25, 2025	51.01	51.34	50.95	51.33	51.33	1.73%	3,900
Jul 24, 2025	50.67	50.67	50.46	50.46	50.46	-0.61%	5,522
Jul 23, 2025	50.25	50.82	50.25	50.77	50.77	1.36%	12,592
Jul 22, 2025	49.45	50.17	49.45	50.09	50.09	1.68%	8,754
Jul 21, 2025	49.72	49.81	49.26	49.26	49.26	-1.25%	4,709
Jul 18, 2025	50.04	50.04	49.74	49.89	49.89	-0.19%	2,661
Jul 17, 2025	49.72	50.03	49.66	49.98	49.98	1.41%	10,532
Jul 16, 2025	49.03	49.29	48.82	49.29	49.29	0.60%	4,394
Jul 15, 2025	49.93	49.93	48.99	48.99	48.99	-1.74%	10,932
Jul 14, 2025	49.39	49.86	49.39	49.86	49.86	0.78%	4,798
Jul 11, 2025	49.54	49.72	49.43	49.47	49.47	-1.08%	7,685
Jul 10, 2025	49.69	50.22	49.69	50.01	50.01	0.63%	9,429
Jul 9, 2025	49.48	49.70	49.34	49.70	49.70	0.73%	4,837
Jul 8, 2025	49.31	49.51	49.13	49.34	49.34	0.22%	8,372
Jul 7, 2025	49.27	49.58	49.01	49.23	49.23	-0.75%	9,091
Jul 3, 2025	49.35	49.69	49.35	49.60	49.60	0.80%	7,155
Jul 2, 2025	48.79	49.21	48.79	49.21	49.21	0.69%	3,950
Jul 1, 2025	48.69	49.12	48.51	48.87	48.87	0.24%	3,401
Jun 30, 2025	48.64	48.82	48.58	48.75	48.75	0.21%	19,566
Jun 27, 2025	48.55	48.89	48.37	48.65	48.65	0.70%	6,854
Jun 26, 2025	47.81	48.35	47.81	48.31	48.31	1.39%	13,385
Jun 25, 2025	48.18	48.18	47.65	47.65	47.65	-1.06%	4,982
Jun 24, 2025	47.95	48.24	47.95	48.16	48.16	1.09%	6,936
Jun 23, 2025	47.39	47.64	46.80	47.64	47.64	-0.48%	13,391
Jun 20, 2025	48.06	48.06	47.63	47.87	47.75	0.17%	3,119
Jun 18, 2025	48.05	48.16	47.78	47.79	47.67	0.24%	13,435
Jun 17, 2025	47.65	47.94	47.62	47.67	47.55	-0.74%	15,345
Jun 16, 2025	47.91	48.17	47.91	48.03	47.91	1.15%	3,923
Jun 13, 2025	47.71	48.04	47.49	47.49	47.37	-1.53%	2,657
Jun 12, 2025	47.97	48.27	47.96	48.22	48.10	0.05%	4,737
Jun 11, 2025	48.55	48.55	48.03	48.20	48.08	-0.30%	18,758
Jun 10, 2025	48.81	48.81	48.35	48.35	48.22	-0.81%	8,233
Jun 9, 2025	48.69	48.91	48.62	48.74	48.62	-0.32%	10,818
Jun 6, 2025	48.76	48.90	48.64	48.90	48.77	1.31%	3,891
Jun 5, 2025	48.07	48.57	48.07	48.27	48.14	-0.09%	9,596