Republic Power Group Limited (RPGL)
NASDAQ: RPGL · Real-Time Price · USD
1.950
-0.070 (-3.47%)
At close: Jun 26, 2026, 4:00 PM EDT
2.000
+0.050 (2.56%)
After-hours: Jun 26, 2026, 7:56 PM EDT
Republic Power Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.05 | 2.07 | 1.91 | 1.95 | 1.95 | -3.47% | 47,559 |
| Jun 25, 2026 | 2.14 | 2.14 | 2.00 | 2.02 | 2.02 | -2.88% | 14,732 |
| Jun 24, 2026 | 2.11 | 2.18 | 2.04 | 2.08 | 2.08 | 1.22% | 53,726 |
| Jun 23, 2026 | 2.18 | 2.40 | 2.00 | 2.06 | 2.06 | -4.86% | 252,507 |
| Jun 22, 2026 | 2.25 | 2.25 | 2.05 | 2.16 | 2.16 | -5.26% | 45,889 |
| Jun 18, 2026 | 2.30 | 2.40 | 2.20 | 2.28 | 2.28 | -2.98% | 63,885 |
| Jun 17, 2026 | 2.44 | 2.54 | 2.30 | 2.35 | 2.35 | -7.48% | 106,126 |
| Jun 16, 2026 | 2.33 | 2.59 | 2.33 | 2.54 | 2.54 | 6.72% | 115,290 |
| Jun 15, 2026 | 2.34 | 2.60 | 2.29 | 2.38 | 2.38 | 2.59% | 1,251,112 |
| Jun 12, 2026 | 2.38 | 2.93 | 2.32 | 2.32 | 2.32 | -5.31% | 219,087 |
| Jun 11, 2026 | 2.50 | 2.90 | 2.38 | 2.45 | 2.45 | 4.70% | 1,054,024 |
| Jun 10, 2026 | 2.20 | 2.51 | 2.18 | 2.34 | 2.34 | 8.33% | 200,584 |
| Jun 9, 2026 | 2.00 | 2.46 | 1.90 | 2.16 | 2.16 | -2.70% | 3,414,630 |
| Jun 8, 2026 | 2.27 | 2.36 | 2.00 | 2.22 | 2.22 | -4.72% | 223,830 |
| Jun 5, 2026 | 2.80 | 2.89 | 2.31 | 2.33 | 2.33 | -20.48% | 335,562 |
| Jun 4, 2026 | 3.83 | 5.56 | 2.54 | 2.93 | 2.93 | -3.30% | 3,168,599 |
| Jun 3, 2026 | 10.90 | 13.06 | 3.03 | 3.03 | 3.03 | -73.09% | 1,578,917 |
| Jun 2, 2026 | 10.00 | 11.70 | 9.99 | 11.26 | 11.26 | 10.18% | 21,613 |
| Jun 1, 2026 | 9.57 | 11.87 | 9.57 | 10.22 | 10.22 | 3.13% | 125,651 |
| May 29, 2026 | 9.61 | 10.49 | 9.50 | 9.91 | 9.91 | 2.16% | 54,565 |
| May 28, 2026 | 9.22 | 11.82 | 8.23 | 9.70 | 9.70 | -4.15% | 94,146 |
| May 27, 2026 | 9.66 | 10.96 | 9.20 | 10.12 | 10.12 | 1.20% | 74,487 |
| May 26, 2026 | 10.25 | 10.25 | 8.40 | 10.00 | 10.00 | -13.79% | 70,893 |
| May 22, 2026 | 11.14 | 11.75 | 10.44 | 11.60 | 11.60 | 5.92% | 21,326 |
| May 21, 2026 | 10.46 | 11.74 | 10.10 | 10.95 | 10.95 | 5.35% | 48,439 |
| May 20, 2026 | 9.76 | 11.22 | 8.84 | 10.40 | 10.40 | 9.94% | 445,090 |
| May 19, 2026 | 12.00 | 12.76 | 9.32 | 9.46 | 9.46 | -23.79% | 118,001 |
| May 18, 2026 | 12.50 | 19.40 | 11.69 | 12.41 | 12.41 | -3.18% | 325,359 |
| May 15, 2026 | 13.88 | 14.81 | 10.44 | 12.82 | 12.82 | -5.76% | 95,423 |
| May 14, 2026 | 15.84 | 16.80 | 13.00 | 13.60 | 13.60 | -10.01% | 72,712 |
| May 13, 2026 | 18.36 | 19.39 | 15.11 | 15.11 | 15.11 | -15.12% | 89,295 |
| May 12, 2026 | 19.72 | 21.59 | 17.38 | 17.80 | 17.80 | -2.20% | 568,931 |
| May 11, 2026 | 30.02 | 30.97 | 15.69 | 18.20 | 18.20 | -45.48% | 305,375 |
| May 8, 2026 | 95.20 | 106.80 | 33.08 | 33.39 | 33.39 | -63.70% | 476,324 |
| May 7, 2026 | 53.20 | 99.20 | 53.20 | 92.00 | 92.00 | 72.93% | 400,858 |
| May 6, 2026 | 64.40 | 70.00 | 53.20 | 53.20 | 53.20 | -22.67% | 22,058 |
| May 5, 2026 | 61.20 | 79.60 | 60.80 | 68.80 | 68.80 | 13.16% | 41,528 |
| May 4, 2026 | 66.40 | 67.60 | 55.20 | 60.80 | 60.80 | -10.06% | 28,752 |
| May 1, 2026 | 74.40 | 76.80 | 58.00 | 67.60 | 67.60 | -12.89% | 54,166 |
| Apr 30, 2026 | 59.20 | 91.20 | 59.20 | 77.60 | 77.60 | 35.66% | 321,435 |
| Apr 29, 2026 | 42.80 | 64.80 | 40.00 | 57.20 | 57.20 | 43.00% | 328,467 |
| Apr 28, 2026 | 27.30 | 42.38 | 26.40 | 40.00 | 40.00 | 45.35% | 123,246 |
| Apr 27, 2026 | 28.40 | 31.20 | 27.20 | 27.52 | 27.52 | -2.81% | 18,423 |
| Apr 24, 2026 | 34.66 | 41.20 | 27.20 | 28.32 | 28.32 | -19.30% | 165,886 |
| Apr 23, 2026 | 34.80 | 39.42 | 34.00 | 35.09 | 35.09 | -6.28% | 118,280 |
| Apr 22, 2026 | 24.82 | 42.40 | 23.34 | 37.44 | 37.44 | 30.67% | 281,733 |
| Apr 21, 2026 | 18.40 | 37.16 | 18.40 | 28.65 | 28.65 | 59.21% | 3,183,661 |
| Apr 20, 2026 | 17.80 | 19.16 | 16.00 | 18.00 | 18.00 | -3.97% | 13,477 |
| Apr 17, 2026 | 19.85 | 20.18 | 17.60 | 18.74 | 18.74 | -7.59% | 40,316 |
| Apr 16, 2026 | 15.52 | 25.14 | 14.35 | 20.28 | 20.28 | 34.41% | 390,469 |
| Apr 15, 2026 | 19.78 | 19.95 | 14.53 | 15.09 | 15.09 | -28.96% | 201,268 |
| Apr 14, 2026 | 21.62 | 23.23 | 21.24 | 21.24 | 21.24 | -0.80% | 636,561 |
| Apr 13, 2026 | 22.66 | 22.85 | 21.21 | 21.41 | 21.41 | -5.46% | 2,814 |
| Apr 10, 2026 | 24.40 | 24.62 | 21.21 | 22.65 | 22.65 | -4.87% | 8,728 |
| Apr 9, 2026 | 25.07 | 25.18 | 23.80 | 23.81 | 23.81 | -9.54% | 1,666 |
| Apr 8, 2026 | 22.68 | 26.80 | 22.68 | 26.32 | 26.32 | 16.05% | 4,736 |
| Apr 7, 2026 | 22.13 | 22.68 | 20.61 | 22.68 | 22.68 | 4.96% | 1,698 |
| Apr 6, 2026 | 20.34 | 23.16 | 20.19 | 21.61 | 21.61 | 6.44% | 3,103 |
| Apr 2, 2026 | 22.03 | 23.00 | 19.66 | 20.30 | 20.30 | -9.39% | 2,920 |
| Apr 1, 2026 | 21.26 | 26.00 | 21.26 | 22.40 | 22.40 | 9.82% | 7,519 |
| Mar 31, 2026 | 16.38 | 24.58 | 15.88 | 20.40 | 20.40 | 15.86% | 25,489 |
| Mar 30, 2026 | 18.80 | 19.98 | 16.44 | 17.61 | 17.61 | -9.42% | 10,425 |
| Mar 27, 2026 | 20.01 | 21.56 | 19.40 | 19.44 | 19.44 | -7.00% | 6,605 |
| Mar 26, 2026 | 22.32 | 23.20 | 20.88 | 20.90 | 20.90 | -6.86% | 4,143 |
| Mar 25, 2026 | 22.40 | 23.38 | 20.53 | 22.44 | 22.44 | 2.02% | 9,901 |
| Mar 24, 2026 | 21.28 | 23.55 | 20.73 | 22.00 | 22.00 | -10.28% | 17,298 |
| Mar 23, 2026 | 30.80 | 32.50 | 24.40 | 24.52 | 24.52 | -11.16% | 132,872 |
| Mar 20, 2026 | 22.80 | 29.96 | 21.68 | 27.60 | 27.60 | 30.95% | 713,751 |
| Mar 19, 2026 | 24.00 | 24.40 | 20.80 | 21.08 | 21.08 | -12.49% | 38,913 |
| Mar 18, 2026 | 29.60 | 32.00 | 23.21 | 24.08 | 24.08 | -18.08% | 4,927 |
| Mar 17, 2026 | 33.07 | 35.60 | 28.89 | 29.40 | 29.40 | -10.38% | 1,764 |
| Mar 16, 2026 | 31.64 | 36.60 | 30.50 | 32.80 | 32.80 | 3.16% | 3,063 |
| Mar 13, 2026 | 37.20 | 38.99 | 30.16 | 31.80 | 31.80 | -16.32% | 5,541 |
| Mar 12, 2026 | 42.00 | 44.80 | 36.45 | 38.00 | 38.00 | -17.38% | 5,938 |
| Mar 11, 2026 | 43.60 | 48.00 | 41.60 | 46.00 | 46.00 | 3.60% | 8,254 |
| Mar 10, 2026 | 45.60 | 46.78 | 44.00 | 44.40 | 44.40 | -4.31% | 4,371 |
| Mar 9, 2026 | 48.80 | 50.40 | 43.60 | 46.40 | 46.40 | -11.45% | 12,798 |
| Mar 6, 2026 | 54.40 | 56.29 | 50.40 | 52.40 | 52.40 | -14.94% | 32,218 |
| Mar 5, 2026 | 62.40 | 63.98 | 59.20 | 61.60 | 61.60 | -4.35% | 4,669 |
| Mar 4, 2026 | 71.60 | 73.60 | 62.40 | 64.40 | 64.40 | -18.27% | 11,208 |
| Mar 3, 2026 | 76.00 | 81.16 | 72.00 | 78.80 | 78.80 | 10.67% | 13,133 |
| Mar 2, 2026 | 100.80 | 102.40 | 68.00 | 71.20 | 71.20 | -10.55% | 90,609 |
| Feb 27, 2026 | 157.20 | 159.60 | 76.00 | 79.60 | 79.60 | -51.34% | 65,706 |
| Feb 26, 2026 | 208.00 | 208.00 | 160.00 | 163.60 | 163.60 | -25.64% | 6,211 |
| Feb 25, 2026 | 250.40 | 279.60 | 220.00 | 220.00 | 220.00 | -14.33% | 4,300 |
| Feb 24, 2026 | 207.20 | 337.60 | 144.80 | 256.80 | 256.80 | 16.98% | 64,421 |
| Feb 23, 2026 | 217.12 | 229.44 | 209.92 | 219.52 | 219.52 | -1.72% | 910 |
| Feb 20, 2026 | 249.28 | 256.00 | 218.40 | 223.36 | 223.36 | -8.82% | 759 |
| Feb 19, 2026 | 285.44 | 285.44 | 215.76 | 244.96 | 244.96 | -14.16% | 1,311 |
| Feb 18, 2026 | 299.92 | 312.00 | 276.40 | 285.36 | 285.36 | -5.81% | 241 |
| Feb 17, 2026 | 306.00 | 333.12 | 278.08 | 302.96 | 302.96 | -1.64% | 640 |
| Feb 13, 2026 | 318.96 | 343.92 | 297.60 | 308.00 | 308.00 | -5.08% | 345 |
| Feb 12, 2026 | 335.84 | 343.92 | 304.00 | 324.48 | 324.48 | 3.63% | 615 |
| Feb 11, 2026 | 384.00 | 391.60 | 192.00 | 313.12 | 313.12 | -18.46% | 3,772 |
| Feb 10, 2026 | 408.88 | 502.64 | 352.00 | 384.00 | 384.00 | -4.00% | 4,521 |
| Feb 9, 2026 | 392.08 | 435.84 | 368.00 | 400.00 | 400.00 | 8.70% | 942 |
| Feb 6, 2026 | 361.92 | 414.24 | 360.72 | 368.00 | 368.00 | -3.18% | 1,209 |
| Feb 5, 2026 | 464.16 | 501.60 | 344.48 | 380.08 | 380.08 | -24.59% | 1,494 |
| Feb 4, 2026 | 525.60 | 533.04 | 440.00 | 504.00 | 504.00 | -8.48% | 2,218 |
| Feb 3, 2026 | 648.00 | 672.00 | 498.80 | 550.72 | 550.72 | -18.05% | 6,704 |