RPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	47.46	47.74	47.35	47.71	47.71	0.97%	137,350
Sep 25, 2025	47.06	47.41	46.83	47.25	47.25	-0.71%	246,111
Sep 24, 2025	48.23	48.28	47.59	47.59	47.59	-1.12%	111,581
Sep 23, 2025	48.29	48.50	48.00	48.13	48.13	-0.27%	131,905
Sep 22, 2025	47.88	48.34	47.79	48.26	48.26	0.21%	175,099
Sep 19, 2025	48.17	48.23	47.82	48.16	48.11	0.42%	110,237
Sep 18, 2025	47.75	48.10	47.66	47.96	47.91	1.10%	149,076
Sep 17, 2025	47.67	47.76	46.97	47.44	47.39	-0.23%	207,425
Sep 16, 2025	47.90	47.90	47.39	47.55	47.50	-0.73%	115,895
Sep 15, 2025	47.88	48.10	47.84	47.90	47.85	0.25%	97,035
Sep 12, 2025	48.03	48.06	47.73	47.78	47.73	-0.64%	113,476
Sep 11, 2025	47.83	48.20	47.80	48.09	48.04	0.94%	168,002
Sep 10, 2025	47.59	47.92	47.48	47.64	47.59	0.97%	128,930
Sep 9, 2025	47.06	47.26	46.84	47.18	47.14	0.11%	106,857
Sep 8, 2025	46.95	47.13	46.88	47.13	47.09	0.62%	130,704
Sep 5, 2025	47.26	47.38	46.37	46.84	46.80	-0.34%	337,112
Sep 4, 2025	46.59	47.00	46.56	47.00	46.96	0.88%	169,216
Sep 3, 2025	46.60	46.75	46.32	46.59	46.55	-0.02%	155,807
Sep 2, 2025	46.17	46.60	46.06	46.60	46.56	-0.79%	377,600
Aug 29, 2025	47.36	47.36	46.79	46.97	46.93	-1.09%	236,363
Aug 28, 2025	47.17	47.50	47.14	47.49	47.44	1.02%	79,718
Aug 27, 2025	46.82	47.14	46.82	47.01	46.97	0.19%	137,857
Aug 26, 2025	46.48	46.93	46.48	46.92	46.88	0.82%	101,561
Aug 25, 2025	46.67	46.74	46.52	46.54	46.50	-0.58%	195,865
Aug 22, 2025	45.97	46.99	45.97	46.81	46.77	2.29%	143,296
Aug 21, 2025	45.90	45.92	45.61	45.76	45.72	-0.61%	151,208
Aug 20, 2025	46.01	46.11	45.42	46.04	46.00	-0.39%	168,176
Aug 19, 2025	46.58	46.60	46.07	46.22	46.18	-0.75%	205,111
Aug 18, 2025	46.24	46.65	46.24	46.57	46.53	0.65%	85,251
Aug 15, 2025	46.53	46.53	46.23	46.27	46.23	-0.34%	227,513
Aug 14, 2025	46.41	46.59	46.32	46.43	46.39	-0.96%	256,418
Aug 13, 2025	46.92	46.99	46.41	46.88	46.84	0.36%	221,858
Aug 12, 2025	46.10	46.75	46.08	46.71	46.67	2.01%	221,539
Aug 11, 2025	45.84	46.09	45.73	45.79	45.75	-0.22%	192,674
Aug 8, 2025	46.27	46.28	45.81	45.89	45.85	-1.08%	185,439
Aug 7, 2025	46.91	46.93	45.96	46.39	46.35	-0.71%	343,516
Aug 6, 2025	46.78	46.80	46.45	46.72	46.68	-0.06%	252,387
Aug 5, 2025	47.12	47.23	46.46	46.75	46.71	-0.26%	224,736
Aug 4, 2025	46.38	46.89	46.38	46.87	46.83	1.91%	167,653
Aug 1, 2025	46.10	46.29	45.34	45.99	45.95	-1.94%	464,443
Jul 31, 2025	47.44	47.57	46.78	46.90	46.86	-0.70%	166,392
Jul 30, 2025	47.12	47.47	46.95	47.23	47.19	0.17%	176,788
Jul 29, 2025	47.52	47.58	46.98	47.15	47.11	-0.86%	262,942
Jul 28, 2025	47.56	47.57	47.36	47.56	47.51	0.23%	392,623
Jul 25, 2025	47.10	47.45	47.10	47.45	47.40	0.98%	95,855
Jul 24, 2025	47.09	47.17	46.93	46.99	46.95	-0.30%	130,145
Jul 23, 2025	46.82	47.13	46.82	47.13	47.09	1.35%	107,606
Jul 22, 2025	46.57	46.57	46.00	46.50	46.46	0.06%	174,176
Jul 21, 2025	46.85	46.89	46.47	46.47	46.43	-0.54%	464,003
Jul 18, 2025	46.76	46.82	46.58	46.72	46.68	0.26%	194,183