RPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.71	46.95	46.65	46.71	46.71	0.06%	81,746
Dec 4, 2025	46.44	46.78	46.41	46.68	46.68	0.47%	94,378
Dec 3, 2025	45.99	46.48	45.99	46.46	46.46	0.91%	118,193
Dec 2, 2025	46.12	46.21	45.90	46.04	46.04	0.31%	112,381
Dec 1, 2025	45.75	46.19	45.66	45.90	45.90	-0.55%	167,265
Nov 28, 2025	46.01	46.23	45.98	46.16	46.16	0.58%	26,398
Nov 26, 2025	45.69	46.08	45.68	45.89	45.89	0.92%	93,619
Nov 25, 2025	44.83	45.55	44.57	45.47	45.47	1.40%	89,478
Nov 24, 2025	44.48	45.03	44.38	44.84	44.84	1.22%	144,861
Nov 21, 2025	43.80	44.63	43.41	44.30	44.30	1.47%	255,410
Nov 20, 2025	45.54	45.69	43.64	43.66	43.66	-2.59%	242,004
Nov 19, 2025	44.68	45.13	44.52	44.82	44.82	0.43%	267,879
Nov 18, 2025	44.42	44.96	44.26	44.63	44.63	-0.25%	297,776
Nov 17, 2025	45.48	45.64	44.46	44.74	44.74	-1.91%	308,484
Nov 14, 2025	44.96	46.03	44.87	45.61	45.61	-0.06%	312,448
Nov 13, 2025	46.59	46.69	45.56	45.64	45.64	-2.46%	336,016
Nov 12, 2025	46.86	47.09	46.74	46.79	46.79	0.21%	162,746
Nov 11, 2025	46.84	46.97	46.59	46.69	46.69	-0.64%	209,555
Nov 10, 2025	46.96	47.18	46.53	46.99	46.99	1.14%	382,463
Nov 7, 2025	45.66	46.53	45.46	46.46	46.46	1.20%	607,515
Nov 6, 2025	46.30	46.48	45.70	45.91	45.91	-1.27%	631,218
Nov 5, 2025	46.11	46.77	46.03	46.50	46.50	0.24%	423,739
Nov 4, 2025	46.73	46.93	46.35	46.39	46.39	-2.50%	622,422
Nov 3, 2025	47.74	47.74	47.13	47.58	47.58	-0.02%	136,682
Oct 31, 2025	47.48	47.84	47.31	47.59	47.59	0.53%	91,692
Oct 30, 2025	47.56	48.08	47.30	47.34	47.34	-1.40%	111,388
Oct 29, 2025	47.97	48.36	47.79	48.01	48.01	-0.06%	163,994
Oct 28, 2025	48.34	48.34	48.04	48.04	48.04	-1.01%	191,126
Oct 27, 2025	48.63	48.64	48.39	48.53	48.53	0.87%	67,382
Oct 24, 2025	48.19	48.41	48.11	48.11	48.11	0.80%	74,493
Oct 23, 2025	47.35	47.83	47.35	47.73	47.73	0.85%	203,953
Oct 22, 2025	47.96	47.99	46.94	47.33	47.33	-1.05%	172,639
Oct 21, 2025	47.59	47.90	47.40	47.83	47.83	0.42%	75,790
Oct 20, 2025	47.47	47.79	47.47	47.63	47.63	1.00%	75,609
Oct 17, 2025	46.93	47.34	46.75	47.16	47.16	0.04%	82,238
Oct 16, 2025	47.89	48.01	46.91	47.14	47.14	-1.22%	172,793
Oct 15, 2025	48.04	48.24	47.32	47.72	47.72	0.08%	235,192
Oct 14, 2025	46.86	47.96	46.63	47.68	47.68	0.42%	208,626
Oct 13, 2025	47.29	47.62	47.15	47.48	47.48	1.76%	165,626
Oct 10, 2025	48.17	48.35	46.66	46.66	46.66	-3.05%	387,310
Oct 9, 2025	48.41	48.44	48.03	48.13	48.13	-0.43%	242,351
Oct 8, 2025	47.93	48.38	47.86	48.34	48.34	1.07%	111,390
Oct 7, 2025	48.17	48.26	47.47	47.83	47.83	-0.56%	457,675
Oct 6, 2025	48.17	48.36	47.78	48.10	48.10	0.59%	254,372
Oct 3, 2025	48.23	48.25	47.77	47.82	47.82	-0.48%	247,206
Oct 2, 2025	47.99	48.07	47.68	48.05	48.05	0.57%	269,863
Oct 1, 2025	47.43	47.89	47.41	47.78	47.78	0.13%	683,866
Sep 30, 2025	47.75	47.88	47.34	47.72	47.72	-0.19%	245,509
Sep 29, 2025	48.08	48.14	47.67	47.81	47.81	0.21%	213,968
Sep 26, 2025	47.46	47.74	47.35	47.71	47.71	0.97%	137,350