RPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	61.59	62.35	61.21	61.39	61.39	-2.48%	572,823
Jun 25, 2026	63.16	63.19	61.42	62.95	62.95	3.38%	604,917
Jun 24, 2026	60.96	61.55	60.30	60.89	60.89	0.18%	595,932
Jun 23, 2026	60.84	61.68	60.48	60.78	60.78	-4.60%	529,038
Jun 22, 2026	63.34	63.72	63.04	63.71	63.71	1.57%	527,958
Jun 18, 2026	62.56	62.91	62.25	62.75	62.73	2.65%	825,806
Jun 17, 2026	62.12	62.52	61.01	61.13	61.11	-0.52%	952,424
Jun 16, 2026	63.07	63.21	61.44	61.45	61.43	-2.26%	641,202
Jun 15, 2026	62.74	62.93	62.27	62.87	62.85	3.37%	819,607
Jun 12, 2026	60.44	61.17	60.02	60.82	60.80	1.20%	850,712
Jun 11, 2026	57.75	60.24	57.60	60.10	60.08	5.20%	1,231,201
Jun 10, 2026	57.90	59.11	56.97	57.13	57.11	-2.14%	1,903,355
Jun 9, 2026	59.27	60.12	56.20	58.38	58.36	-0.29%	1,215,362
Jun 8, 2026	58.75	59.10	58.20	58.55	58.53	1.35%	714,390
Jun 5, 2026	59.57	59.66	57.50	57.77	57.75	-4.89%	698,978
Jun 4, 2026	60.02	61.08	59.60	60.74	60.72	-1.01%	458,002
Jun 3, 2026	61.25	61.69	60.46	61.36	61.34	0.16%	610,240
Jun 2, 2026	60.79	61.33	60.67	61.26	61.24	0.97%	510,314
Jun 1, 2026	59.83	60.92	59.69	60.67	60.65	0.91%	370,403
May 29, 2026	60.01	60.19	59.42	60.12	60.10	0.66%	240,854
May 28, 2026	58.96	60.07	58.60	59.73	59.70	1.23%	341,054
May 27, 2026	59.54	59.62	58.72	59.00	58.98	-0.35%	564,208
May 26, 2026	58.69	59.55	58.60	59.21	59.19	2.72%	339,041
May 22, 2026	58.02	58.15	57.56	57.64	57.62	-	1,134,995
May 21, 2026	56.38	57.90	56.38	57.64	57.62	1.82%	517,519
May 20, 2026	56.14	56.80	55.67	56.61	56.59	1.85%	791,715
May 19, 2026	55.25	56.04	54.71	55.58	55.56	-0.68%	944,238
May 18, 2026	57.31	57.31	55.36	55.96	55.94	-1.82%	454,318
May 15, 2026	56.91	57.40	56.65	57.00	56.98	-1.79%	518,640
May 14, 2026	57.74	58.22	57.50	58.04	58.02	0.35%	546,591
May 13, 2026	58.17	58.17	57.16	57.84	57.82	0.50%	461,928
May 12, 2026	57.64	57.74	56.28	57.55	57.53	-1.18%	827,491
May 11, 2026	57.67	58.48	57.62	58.24	58.22	1.20%	536,853
May 8, 2026	57.05	57.55	56.93	57.55	57.53	2.22%	934,898
May 7, 2026	57.45	57.45	55.90	56.30	56.28	-1.85%	394,380
May 6, 2026	57.09	57.39	56.37	57.36	57.34	2.21%	808,438
May 5, 2026	55.69	56.43	55.68	56.12	56.10	2.02%	1,047,064
May 4, 2026	55.16	55.44	54.63	55.01	54.99	0.22%	822,373
May 1, 2026	54.45	55.01	54.30	54.89	54.87	1.01%	294,745
Apr 30, 2026	53.55	54.50	53.45	54.34	54.32	2.82%	206,299
Apr 29, 2026	53.20	53.20	52.60	52.85	52.83	-0.23%	174,600
Apr 28, 2026	53.23	53.61	52.48	52.97	52.95	-2.32%	455,347
Apr 27, 2026	54.10	54.27	53.48	54.23	54.21	0.28%	571,437
Apr 24, 2026	53.95	54.25	53.52	54.08	54.06	1.01%	699,206
Apr 23, 2026	53.65	54.10	52.89	53.54	53.52	-0.61%	464,278
Apr 22, 2026	53.79	53.88	53.23	53.87	53.85	1.18%	440,256
Apr 21, 2026	54.06	54.10	53.10	53.24	53.22	-1.19%	399,259
Apr 20, 2026	53.69	53.89	53.37	53.88	53.86	0.09%	503,530
Apr 17, 2026	53.41	54.00	53.39	53.83	53.81	2.09%	633,290
Apr 16, 2026	52.83	53.00	52.41	52.73	52.71	0.13%	700,032
Apr 15, 2026	52.72	52.82	52.05	52.66	52.64	-	518,483
Apr 14, 2026	52.37	52.71	52.08	52.66	52.64	1.33%	572,918
Apr 13, 2026	51.00	51.97	50.98	51.97	51.95	1.52%	398,568
Apr 10, 2026	51.28	51.35	50.77	51.19	51.17	0.37%	1,178,832
Apr 9, 2026	50.61	51.12	50.42	51.00	50.98	0.73%	364,575
Apr 8, 2026	50.83	51.17	50.12	50.63	50.61	4.67%	1,087,502
Apr 7, 2026	48.04	48.42	47.57	48.37	48.35	0.12%	449,760
Apr 6, 2026	48.13	48.39	47.89	48.31	48.29	0.56%	313,954
Apr 2, 2026	46.55	48.42	46.46	48.04	48.02	0.42%	647,168
Apr 1, 2026	47.37	48.36	47.37	47.84	47.82	2.35%	775,314
Mar 31, 2026	45.30	46.83	45.30	46.74	46.72	4.68%	639,845
Mar 30, 2026	46.31	46.31	44.37	44.65	44.63	-2.32%	1,425,684
Mar 27, 2026	45.99	46.45	45.56	45.71	45.69	-1.19%	413,186
Mar 26, 2026	47.52	47.63	46.23	46.26	46.24	-4.20%	496,694
Mar 25, 2026	48.51	48.75	48.06	48.29	48.27	0.44%	413,285
Mar 24, 2026	47.54	48.19	47.29	48.08	48.06	0.27%	731,660
Mar 23, 2026	48.02	48.89	47.77	47.95	47.93	1.56%	1,289,365
Mar 20, 2026	48.47	48.47	46.78	47.23	47.20	-2.82%	667,998
Mar 19, 2026	47.68	48.81	47.60	48.60	48.56	0.25%	454,157
Mar 18, 2026	48.63	49.09	48.48	48.48	48.45	-0.64%	388,521
Mar 17, 2026	48.74	49.05	48.62	48.79	48.75	0.81%	197,654
Mar 16, 2026	48.23	48.72	48.23	48.40	48.37	1.79%	207,729
Mar 13, 2026	48.04	48.42	47.47	47.55	47.52	-0.38%	320,998
Mar 12, 2026	48.33	48.38	47.71	47.73	47.70	-2.19%	680,094
Mar 11, 2026	48.69	49.03	48.50	48.80	48.76	0.16%	525,312
Mar 10, 2026	48.69	49.43	48.59	48.72	48.68	0.21%	662,101
Mar 9, 2026	46.73	48.68	46.58	48.62	48.58	2.29%	781,419
Mar 6, 2026	47.63	48.18	47.40	47.53	47.50	-2.28%	562,356
Mar 5, 2026	48.86	49.22	47.86	48.64	48.60	-1.14%	320,259
Mar 4, 2026	48.89	49.35	48.70	49.20	49.16	1.51%	475,425
Mar 3, 2026	48.11	48.71	47.46	48.47	48.44	-2.08%	724,684
Mar 2, 2026	48.93	49.71	48.93	49.50	49.46	-0.66%	717,983
Feb 27, 2026	49.43	49.93	49.43	49.83	49.79	-0.80%	206,401
Feb 26, 2026	50.17	50.32	49.25	50.23	50.19	0.14%	280,397
Feb 25, 2026	49.98	50.23	49.96	50.16	50.12	0.68%	151,663
Feb 24, 2026	49.36	49.94	49.04	49.82	49.78	0.99%	292,650
Feb 23, 2026	49.99	50.06	49.09	49.33	49.29	-1.79%	188,108
Feb 20, 2026	49.56	50.50	49.56	50.23	50.19	0.99%	257,328
Feb 19, 2026	49.43	49.75	49.27	49.74	49.70	0.10%	125,955
Feb 18, 2026	49.35	50.11	49.31	49.69	49.65	0.73%	100,017
Feb 17, 2026	49.11	49.63	48.79	49.33	49.29	-0.12%	347,803
Feb 13, 2026	48.91	49.81	48.42	49.39	49.35	1.17%	237,527
Feb 12, 2026	50.02	50.38	48.82	48.82	48.78	-1.91%	241,812
Feb 11, 2026	49.84	50.14	49.11	49.77	49.73	0.97%	168,041
Feb 10, 2026	49.48	49.64	49.19	49.29	49.25	-0.20%	107,802
Feb 9, 2026	48.77	49.65	48.67	49.39	49.35	1.08%	116,396
Feb 6, 2026	47.98	48.95	47.84	48.86	48.82	3.78%	232,586
Feb 5, 2026	47.12	47.80	46.85	47.08	47.05	-1.13%	214,173
Feb 4, 2026	49.01	49.01	47.05	47.62	47.59	-3.29%	318,164
Feb 3, 2026	50.03	50.03	48.55	49.24	49.20	-0.79%	280,811