RFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	60.00	60.00	58.65	58.88	58.88	-2.26%	15,068
Apr 27, 2026	60.50	60.53	60.00	60.24	60.24	-0.35%	4,930
Apr 24, 2026	60.09	60.59	59.82	60.46	60.46	1.05%	11,746
Apr 23, 2026	59.78	60.11	58.99	59.83	59.83	-0.06%	15,292
Apr 22, 2026	60.02	60.02	59.73	59.86	59.86	-0.03%	5,431
Apr 21, 2026	60.35	60.94	59.83	59.88	59.88	-0.78%	8,750
Apr 20, 2026	60.04	60.37	60.00	60.35	60.35	0.39%	10,518
Apr 17, 2026	60.17	60.26	59.94	60.12	60.12	2.03%	14,712
Apr 16, 2026	59.31	59.31	58.70	58.92	58.92	-0.08%	22,236
Apr 15, 2026	58.96	59.20	58.61	58.97	58.97	0.19%	70,556
Apr 14, 2026	58.67	59.03	58.67	58.86	58.86	0.63%	11,062
Apr 13, 2026	57.50	58.49	57.50	58.49	58.49	1.39%	4,380
Apr 10, 2026	58.05	58.05	57.66	57.69	57.69	-0.12%	23,788
Apr 9, 2026	57.64	58.12	57.61	57.76	57.76	-0.02%	5,359
Apr 8, 2026	57.94	57.95	57.61	57.77	57.77	3.51%	63,835
Apr 7, 2026	55.47	55.98	55.47	55.81	55.81	0.19%	14,408
Apr 6, 2026	55.58	55.75	55.33	55.70	55.70	0.18%	29,902
Apr 2, 2026	54.31	55.60	54.27	55.60	55.60	0.17%	8,435
Apr 1, 2026	55.68	56.11	55.51	55.51	55.51	1.27%	13,231
Mar 31, 2026	53.64	54.86	53.64	54.81	54.81	3.68%	18,640
Mar 30, 2026	54.50	54.50	52.65	52.87	52.87	-1.91%	44,994
Mar 27, 2026	54.32	54.64	53.88	53.90	53.90	-1.57%	4,625
Mar 26, 2026	55.48	55.65	54.76	54.76	54.76	-2.65%	5,602
Mar 25, 2026	56.42	56.48	55.87	56.25	56.25	1.03%	7,122
Mar 24, 2026	54.66	55.87	54.65	55.68	55.68	0.92%	6,141
Mar 23, 2026	55.29	56.04	55.17	55.17	55.17	1.98%	3,928
Mar 20, 2026	55.62	55.62	53.79	54.10	54.09	-3.08%	3,904
Mar 19, 2026	54.74	55.82	54.73	55.82	55.81	0.65%	5,600
Mar 18, 2026	55.65	56.01	55.39	55.46	55.45	-0.89%	14,693
Mar 17, 2026	55.43	56.01	55.43	55.96	55.95	1.06%	9,419
Mar 16, 2026	55.41	55.67	55.34	55.37	55.36	1.14%	8,109
Mar 13, 2026	55.47	55.47	54.52	54.75	54.74	-0.40%	6,309
Mar 12, 2026	55.71	55.71	54.97	54.97	54.96	-2.53%	7,878
Mar 11, 2026	56.18	56.45	56.18	56.40	56.38	-0.06%	2,069
Mar 10, 2026	56.68	57.08	56.43	56.43	56.42	-0.23%	6,088
Mar 9, 2026	54.41	56.56	54.41	56.56	56.55	2.37%	8,245
Mar 6, 2026	55.39	55.66	55.09	55.25	55.24	-2.39%	5,412
Mar 5, 2026	57.22	57.22	55.96	56.60	56.59	-2.04%	6,849
Mar 4, 2026	58.14	58.14	57.44	57.78	57.77	0.20%	8,311
Mar 3, 2026	57.33	57.78	56.74	57.66	57.65	-2.30%	4,487
Mar 2, 2026	58.05	59.05	58.05	59.02	59.01	0.79%	18,112
Feb 27, 2026	58.16	58.60	57.99	58.56	58.55	-0.46%	7,502
Feb 26, 2026	58.96	59.00	58.05	58.83	58.82	0.14%	8,415
Feb 25, 2026	58.71	59.00	58.49	58.75	58.74	0.75%	32,614
Feb 24, 2026	57.79	58.34	57.79	58.31	58.30	1.17%	5,913
Feb 23, 2026	58.07	58.14	57.37	57.64	57.63	-1.18%	4,654
Feb 20, 2026	57.67	58.60	57.67	58.33	58.32	0.93%	10,744
Feb 19, 2026	57.44	57.82	57.37	57.79	57.78	0.68%	5,712
Feb 18, 2026	57.30	57.90	57.15	57.40	57.39	0.51%	7,239
Feb 17, 2026	56.73	57.25	56.34	57.11	57.10	0.26%	17,815
Feb 13, 2026	56.37	57.29	56.37	56.96	56.95	1.77%	6,434
Feb 12, 2026	57.09	57.09	55.90	55.97	55.96	-1.44%	4,914
Feb 11, 2026	57.35	57.35	56.26	56.79	56.78	-0.05%	12,264
Feb 10, 2026	57.26	57.26	56.82	56.82	56.81	-0.99%	4,799
Feb 9, 2026	56.79	57.53	56.79	57.39	57.38	1.14%	15,401
Feb 6, 2026	55.14	56.76	55.14	56.74	56.73	4.04%	27,640
Feb 5, 2026	54.21	55.09	54.21	54.54	54.53	-0.60%	12,732
Feb 4, 2026	55.92	55.92	54.19	54.87	54.85	-1.66%	4,429
Feb 3, 2026	56.06	56.11	55.11	55.79	55.78	0.42%	10,275
Feb 2, 2026	54.74	55.72	54.74	55.56	55.54	1.08%	6,101
Jan 30, 2026	55.52	56.06	54.88	54.96	54.95	-1.74%	55,410
Jan 29, 2026	56.81	57.17	55.76	55.94	55.93	-1.13%	8,670
Jan 28, 2026	56.89	56.95	56.36	56.58	56.57	-0.23%	17,974
Jan 27, 2026	56.56	56.71	56.53	56.71	56.70	0.44%	7,586
Jan 26, 2026	56.47	57.08	56.46	56.46	56.45	0.08%	12,591
Jan 23, 2026	56.73	56.77	56.27	56.42	56.40	-1.13%	5,211
Jan 22, 2026	57.08	57.17	56.92	57.06	57.05	0.27%	43,840
Jan 21, 2026	56.71	57.21	56.32	56.91	56.90	1.31%	9,640
Jan 20, 2026	56.64	56.73	56.10	56.17	56.16	-1.17%	7,947
Jan 16, 2026	56.81	56.96	56.75	56.84	56.82	0.04%	15,205
Jan 15, 2026	56.29	57.10	56.29	56.81	56.80	1.52%	9,767
Jan 14, 2026	55.98	56.02	55.63	55.96	55.95	0.06%	6,508
Jan 13, 2026	55.89	56.00	55.83	55.93	55.92	0.51%	2,476
Jan 12, 2026	55.38	55.65	55.28	55.65	55.63	0.82%	8,412
Jan 9, 2026	54.77	55.33	54.77	55.19	55.18	1.14%	8,012
Jan 8, 2026	55.11	55.11	54.35	54.57	54.56	-0.72%	6,165
Jan 7, 2026	55.16	55.16	54.74	54.97	54.95	-0.53%	3,354
Jan 6, 2026	54.28	55.26	54.00	55.26	55.25	1.91%	6,669
Jan 5, 2026	53.69	54.35	53.69	54.22	54.21	1.46%	6,690
Jan 2, 2026	52.75	53.47	52.58	53.44	53.43	1.92%	7,019
Dec 31, 2025	52.96	52.96	52.43	52.44	52.42	-1.06%	4,246
Dec 30, 2025	53.17	53.18	53.00	53.00	52.98	-0.48%	8,480
Dec 29, 2025	53.44	53.44	53.16	53.25	53.24	-0.71%	5,516
Dec 26, 2025	53.56	53.63	53.54	53.63	53.62	-	1,774
Dec 24, 2025	53.69	53.69	53.60	53.63	53.62	0.06%	1,701
Dec 23, 2025	53.61	53.65	53.47	53.60	53.59	-0.13%	2,176
Dec 22, 2025	53.18	53.83	53.18	53.67	53.66	1.47%	15,059
Dec 19, 2025	52.48	52.99	52.48	52.89	52.85	1.05%	3,987
Dec 18, 2025	52.56	52.71	52.22	52.34	52.30	0.59%	24,098
Dec 17, 2025	52.68	52.93	52.03	52.03	51.99	-1.03%	8,264
Dec 16, 2025	52.67	52.78	52.42	52.57	52.53	-0.30%	4,047
Dec 15, 2025	53.10	53.15	52.61	52.73	52.69	-0.11%	4,425
Dec 12, 2025	53.38	53.38	52.67	52.79	52.75	-1.28%	17,691
Dec 11, 2025	53.20	53.51	52.89	53.47	53.43	1.16%	5,616
Dec 10, 2025	52.11	53.04	52.11	52.86	52.82	1.36%	7,076
Dec 9, 2025	52.46	52.46	52.15	52.15	52.11	-0.46%	3,372
Dec 8, 2025	52.96	52.96	52.29	52.39	52.35	-0.75%	7,253
Dec 5, 2025	52.72	53.10	52.72	52.79	52.75	-0.24%	6,695
Dec 4, 2025	52.55	53.05	52.55	52.91	52.87	0.65%	3,152
Dec 3, 2025	52.23	52.70	52.21	52.57	52.53	0.87%	16,485