RPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	115.54	115.54	114.98	114.99	-	-0.27%	45,053
Jun 26, 2026	114.52	115.55	114.52	115.30	115.30	0.64%	205,500
Jun 25, 2026	113.66	115.25	113.66	114.57	114.57	0.88%	136,601
Jun 24, 2026	113.06	113.61	112.98	113.57	113.57	0.38%	31,025
Jun 23, 2026	112.36	113.46	112.36	113.14	113.14	0.43%	138,364
Jun 22, 2026	112.28	113.26	112.28	112.66	112.66	0.42%	121,218
Jun 18, 2026	113.97	113.97	112.72	112.87	112.19	-0.43%	216,007
Jun 17, 2026	115.19	115.44	113.15	113.36	112.68	-1.88%	223,697
Jun 16, 2026	116.11	116.45	115.27	115.53	114.84	-0.53%	91,159
Jun 15, 2026	117.06	117.06	116.00	116.15	115.45	-0.86%	158,727
Jun 12, 2026	116.30	117.16	115.85	117.16	116.46	1.37%	79,991
Jun 11, 2026	114.75	115.81	114.59	115.58	114.88	1.14%	317,803
Jun 10, 2026	114.64	115.19	114.25	114.28	113.59	-0.43%	75,755
Jun 9, 2026	114.28	114.80	113.54	114.77	114.08	0.67%	64,557
Jun 8, 2026	114.06	114.44	113.82	114.01	113.32	0.04%	56,103
Jun 5, 2026	114.31	114.67	113.78	113.97	113.28	-0.46%	105,073
Jun 4, 2026	114.14	115.00	114.14	114.50	113.81	0.92%	49,358
Jun 3, 2026	113.75	114.16	113.39	113.46	112.78	-0.60%	65,867
Jun 2, 2026	114.23	114.66	113.91	114.14	113.45	0.28%	71,196
Jun 1, 2026	113.07	113.99	113.07	113.82	113.14	0.47%	95,690
May 29, 2026	113.41	113.71	113.19	113.29	112.61	-0.11%	47,904
May 28, 2026	112.90	113.70	112.80	113.42	112.74	0.30%	61,568
May 27, 2026	112.38	113.52	112.38	113.08	112.40	0.63%	95,363
May 26, 2026	112.78	113.11	112.35	112.37	111.69	-0.30%	73,969
May 22, 2026	112.00	112.81	112.00	112.71	112.03	1.03%	43,981
May 21, 2026	111.08	111.66	110.35	111.56	110.89	0.11%	92,835
May 20, 2026	111.06	111.61	110.89	111.44	110.77	0.41%	80,177
May 19, 2026	111.12	111.39	110.05	110.99	110.32	-0.33%	112,948
May 18, 2026	110.48	111.60	110.11	111.36	110.69	0.79%	90,317
May 15, 2026	111.61	111.61	110.42	110.49	109.83	-1.02%	57,120
May 14, 2026	111.82	112.12	111.43	111.63	110.96	0.31%	221,725
May 13, 2026	111.06	111.59	110.87	111.29	110.62	-0.04%	84,909
May 12, 2026	110.61	111.64	109.72	111.34	110.67	0.89%	76,085
May 11, 2026	111.09	111.34	110.04	110.36	109.70	-0.33%	93,161
May 8, 2026	110.59	110.93	110.11	110.72	110.05	0.47%	79,945
May 7, 2026	110.80	110.93	109.83	110.20	109.54	-0.79%	26,654
May 6, 2026	111.11	111.74	110.82	111.08	110.41	0.02%	117,119
May 5, 2026	110.50	111.49	110.25	111.06	110.39	0.66%	178,737
May 4, 2026	110.55	111.11	110.06	110.33	109.67	-0.42%	30,955
May 1, 2026	111.49	111.49	110.79	110.79	110.12	-0.40%	68,140
Apr 30, 2026	109.75	111.39	109.43	111.24	110.57	0.88%	70,257
Apr 29, 2026	109.90	110.36	109.78	110.27	109.61	0.36%	74,463
Apr 28, 2026	110.09	110.30	109.10	109.87	109.21	0.60%	72,307
Apr 27, 2026	108.93	110.00	108.93	109.21	108.55	0.31%	146,870
Apr 24, 2026	110.01	110.35	108.65	108.87	108.22	-1.20%	154,939
Apr 23, 2026	110.12	110.42	109.41	110.19	109.53	0.40%	82,590
Apr 22, 2026	110.64	110.90	109.58	109.75	109.09	-0.49%	137,867
Apr 21, 2026	110.50	111.11	110.12	110.29	109.63	0.25%	402,698
Apr 20, 2026	109.30	110.31	109.30	110.01	109.35	0.54%	374,718
Apr 17, 2026	108.70	109.79	108.65	109.42	108.76	0.16%	189,048
Apr 16, 2026	108.25	109.26	108.25	109.25	108.59	1.13%	121,728
Apr 15, 2026	108.21	108.38	107.51	108.03	107.38	-0.17%	138,592
Apr 14, 2026	108.36	108.55	107.71	108.21	107.56	-0.21%	226,335
Apr 13, 2026	107.74	108.50	107.29	108.44	107.79	0.49%	144,101
Apr 10, 2026	108.85	109.00	107.80	107.91	107.26	-0.82%	187,245
Apr 9, 2026	108.66	109.29	108.66	108.80	108.15	-0.33%	167,445
Apr 8, 2026	107.97	109.18	107.86	109.16	108.50	1.05%	953,370
Apr 7, 2026	108.08	108.40	107.64	108.03	107.38	0.11%	150,822
Apr 6, 2026	107.27	107.92	107.20	107.91	107.26	0.31%	766,992
Apr 2, 2026	107.00	107.88	106.51	107.58	106.93	0.45%	189,467
Apr 1, 2026	107.18	107.71	106.52	107.10	106.46	-0.27%	299,398
Mar 31, 2026	106.69	107.90	106.37	107.39	106.74	1.45%	129,385
Mar 30, 2026	106.97	107.05	105.49	105.86	105.22	-0.30%	56,665
Mar 27, 2026	106.79	107.19	105.91	106.18	105.54	-0.77%	74,328
Mar 26, 2026	106.59	107.81	106.59	107.00	106.36	-0.03%	50,271
Mar 25, 2026	106.84	107.38	106.58	107.03	106.39	0.57%	35,867
Mar 24, 2026	104.70	106.96	104.70	106.43	105.79	1.31%	104,949
Mar 23, 2026	104.95	105.96	104.60	105.05	104.42	1.14%	140,139
Mar 20, 2026	105.88	106.05	104.05	104.54	103.24	-1.29%	111,324
Mar 19, 2026	106.23	106.78	105.63	105.91	104.60	-0.53%	222,025
Mar 18, 2026	107.48	107.78	106.45	106.47	105.15	-1.23%	65,996
Mar 17, 2026	107.65	108.57	107.65	107.80	106.46	0.79%	56,943
Mar 16, 2026	107.39	107.72	106.92	106.96	105.63	0.12%	36,368
Mar 13, 2026	107.86	108.17	106.73	106.83	105.50	-0.42%	109,009
Mar 12, 2026	107.28	108.36	107.07	107.28	105.95	-0.42%	355,245
Mar 11, 2026	107.47	108.05	107.11	107.73	106.39	0.19%	82,336
Mar 10, 2026	108.69	108.89	107.47	107.53	106.20	-1.15%	139,511
Mar 9, 2026	108.43	109.11	106.57	108.78	107.43	-0.36%	397,191
Mar 6, 2026	109.31	109.46	107.78	109.17	107.82	-0.68%	545,567
Mar 5, 2026	110.57	111.08	109.51	109.92	108.56	-0.96%	134,859
Mar 4, 2026	111.09	111.30	110.26	110.98	109.60	0.13%	95,591
Mar 3, 2026	110.53	111.38	108.80	110.84	109.47	-1.19%	156,644
Mar 2, 2026	111.93	112.28	111.19	112.17	110.78	-0.20%	65,225
Feb 27, 2026	111.54	112.48	111.02	112.39	111.00	0.49%	61,701
Feb 26, 2026	111.40	112.42	111.15	111.84	110.45	0.56%	70,259
Feb 25, 2026	112.06	112.06	110.50	111.22	109.84	-0.58%	74,715
Feb 24, 2026	111.56	112.25	111.35	111.87	110.48	0.32%	55,957
Feb 23, 2026	112.35	113.01	110.90	111.51	110.13	-1.26%	92,471
Feb 20, 2026	112.47	113.18	111.77	112.93	111.53	0.23%	69,204
Feb 19, 2026	113.16	113.44	112.15	112.67	111.27	-0.56%	92,921
Feb 18, 2026	112.66	113.55	112.31	113.31	111.90	0.78%	145,899
Feb 17, 2026	112.84	113.04	111.40	112.43	111.04	-0.13%	192,876
Feb 13, 2026	111.35	112.95	111.32	112.58	111.18	0.99%	420,843
Feb 12, 2026	113.33	113.93	111.18	111.48	110.10	-1.55%	395,566
Feb 11, 2026	112.47	113.36	112.47	113.23	111.83	0.83%	200,622
Feb 10, 2026	111.62	112.56	111.53	112.30	110.91	0.70%	186,150
Feb 9, 2026	111.44	111.78	110.77	111.52	110.14	-0.14%	128,342
Feb 6, 2026	110.10	111.78	110.10	111.68	110.29	1.33%	88,386
Feb 5, 2026	110.83	111.17	109.66	110.21	108.84	-0.77%	108,210
Feb 4, 2026	109.33	111.44	109.33	111.06	109.68	1.96%	206,440