NasdaqCM - Delayed Quote
USD
Republic Power Group Limited (RPGL)
10.20
+1.75
(+20.71%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.08
10.80
8.03
10.20
10.20
81,300
Oct 29, 2026
7.51
8.77
7.36
8.45
8.45
26,300
Oct 28, 2026
7.98
8.50
7.63
8.21
8.21
60,100
Oct 27, 2026
7.80
8.80
7.10
7.58
7.58
34,300
Oct 26, 2026
6.65
8.90
6.50
8.32
8.32
339,300
Oct 23, 2026
6.39
8.81
6.03
6.65
6.65
309,700
Oct 22, 2026
6.74
6.82
6.00
6.08
6.08
163,200
Oct 21, 2026
7.34
7.34
6.58
6.65
6.65
52,900
Oct 20, 2026
8.05
8.05
7.00
7.10
7.10
98,800
Oct 19, 2026
8.43
9.80
7.40
8.05
8.05
731,900
Oct 16, 2026
13.41
16.50
6.13
6.89
6.89
852,400
Oct 15, 2026
14.40
40.00
13.33
13.33
13.33
275,300
Oct 14, 2026
46.00
46.12
14.26
15.49
15.49
432,200
Oct 13, 2026
43.02
44.50
43.00
44.50
44.50
26,700
Oct 12, 2026
41.50
42.44
41.35
42.00
42.00
5,000
Oct 9, 2026
41.00
42.54
40.00
40.00
40.00
23,500
Oct 8, 2026
36.24
42.10
36.02
40.00
40.00
29,400
Oct 7, 2026
35.00
37.44
34.97
36.34
36.34
28,400
Oct 6, 2026
34.01
38.50
33.49
34.78
34.78
21,100
Oct 5, 2026
37.19
44.00
34.40
34.89
34.89
30,800
Oct 2, 2026
23.87
44.30
22.08
37.19
37.19
140,600
Oct 1, 2026
19.04
26.37
16.40
26.20
26.20
173,600
Sep 30, 2026
12.98
16.49
12.95
16.39
16.39
25,900
Sep 29, 2026
12.00
12.98
12.00
12.98
12.98
4,800
Sep 28, 2026
12.81
13.00
12.01
12.27
12.27
5,200
Sep 25, 2026
1:16
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
14.24
14.24
12.50
13.00
13.00
15,800
Sep 24, 2026
16.16
16.16
12.37
14.69
14.69
25,663
Sep 23, 2026
22.56
23.04
13.52
16.06
16.06
35,731
Sep 22, 2026
22.40
22.88
22.40
22.80
22.80
1,000
Sep 21, 2026
22.62
23.36
22.56
23.12
23.12
1,131
Sep 18, 2026
23.52
23.66
22.56
22.88
22.88
1,150
Sep 17, 2026
22.88
24.00
22.88
23.68
23.68
2,006
Sep 16, 2026
22.40
23.52
22.40
22.40
22.40
2,063
Sep 15, 2026
23.84
25.12
22.56
23.04
23.04
16,094
Sep 14, 2026
23.36
23.84
22.80
23.36
23.36
4,906
Sep 11, 2026
23.04
24.48
23.04
23.84
23.84
3,338
Sep 10, 2026
23.36
24.16
23.10
23.20
23.20
2,613
Sep 9, 2026
23.52
24.00
22.56
23.84
23.84
2,063
Sep 8, 2026
21.92
24.48
21.92
23.84
23.84
34,431
Sep 4, 2026
23.68
23.68
21.12
21.28
21.28
22,213
Sep 3, 2026
22.88
24.64
22.88
23.52
23.52
12,231
Sep 2, 2026
24.80
24.96
23.04
23.20
23.20
8,575
Sep 1, 2026
25.28
25.76
23.76
24.32
24.32
3,925
Aug 31, 2026
27.20
27.20
25.12
25.12
25.12
3,994
Aug 28, 2026
31.20
31.20
25.60
26.56
26.56
17,600
Aug 27, 2026
34.40
35.20
31.20
32.16
32.16
20,219
Aug 26, 2026
35.52
40.00
18.56
37.12
37.12
159,000
Aug 25, 2026
28.32
36.64
24.00
31.76
31.76
103,775
Aug 24, 2026
39.84
44.82
23.04
26.88
26.88
74,456
Aug 21, 2026
40.64
40.64
35.04
36.80
36.80
5,050
Aug 20, 2026
37.20
40.00
36.80
39.36
39.36
4,250
Aug 19, 2026
35.20
39.60
33.28
38.56
38.56
9,975
Aug 18, 2026
35.36
36.16
33.30
35.04
35.04
5,450
Aug 17, 2026
30.72
46.72
30.72
35.20
35.20
245,156
Aug 14, 2026
29.44
31.68
28.80
31.04
31.04
3,438
Aug 13, 2026
30.08
31.04
27.68
29.12
29.12
1,338
Aug 12, 2026
31.68
32.00
30.56
31.04
31.04
2,669
Aug 11, 2026
30.24
31.52
30.24
31.52
31.52
1,069
Aug 10, 2026
30.40
31.20
29.60
31.20
31.20
1,075
Aug 7, 2026
29.12
31.84
28.96
31.20
31.20
2,013
Aug 6, 2026
29.28
31.20
28.72
30.72
30.72
2,550
Aug 5, 2026
28.50
30.08
27.84
29.60
29.60
1,594
Aug 4, 2026
29.60
30.40
28.16
29.12
29.12
2,150
Aug 3, 2026
31.68
31.81
29.60
29.68
29.68
1,063
Jul 31, 2026
31.36
31.76
29.92
29.92
29.92
1,569
Jul 30, 2026
30.56
32.48
30.40
31.68
31.68
2,338
Jul 29, 2026
30.40
32.16
30.24
31.04
31.04
3,688
Jul 28, 2026
27.68
32.00
27.68
30.40
30.40
7,744
Jul 27, 2026
28.48
31.20
26.88
27.04
27.04
4,763
Jul 24, 2026
28.80
33.28
28.00
30.88
30.88
14,431
Jul 23, 2026
27.20
29.28
25.78
28.48
28.48
5,069
Jul 22, 2026
27.04
28.48
26.88
27.36
27.36
2,431
Jul 21, 2026
28.00
28.64
25.60
26.88
26.88
6,156
Jul 20, 2026
28.64
34.08
27.20
28.32
28.32
27,606
Jul 17, 2026
26.72
28.96
26.08
28.00
28.00
4,588
Jul 16, 2026
28.96
28.96
26.56
26.72
26.72
2,675
Jul 15, 2026
31.20
31.20
27.84
28.96
28.96
4,694
Jul 14, 2026
30.88
33.44
30.08
31.04
31.04
4,088
Jul 13, 2026
31.52
32.64
29.92
32.64
32.64
12,675
Jul 10, 2026
34.24
39.68
33.44
34.08
34.08
48,444
Jul 9, 2026
38.72
41.28
34.40
37.92
37.92
1,402,463
Jul 8, 2026
28.16
29.44
28.16
28.48
28.48
536,825
Jul 7, 2026
29.12
29.44
28.80
29.44
29.44
913
Jul 6, 2026
30.08
30.08
28.16
29.76
29.76
4,650
Jul 2, 2026
31.20
32.54
28.80
29.60
29.60
2,738
Jul 1, 2026
32.00
32.32
31.52
31.84
31.84
631
Jun 30, 2026
31.52
33.28
30.40
31.52
31.52
2,038
Jun 29, 2026
31.84
33.58
30.72
31.44
31.44
1,775
Jun 26, 2026
32.80
33.12
30.56
31.20
31.20
3,006
Jun 25, 2026
34.24
34.24
32.00
32.32
32.32
938
Jun 24, 2026
33.76
34.88
32.56
33.28
33.28
3,356
Jun 23, 2026
34.86
38.40
32.00
32.88
32.88
15,919
Jun 22, 2026
36.00
36.00
32.80
34.56
34.56
2,906
Jun 18, 2026
36.80
38.38
35.20
36.48
36.48
3,988
Jun 17, 2026
39.04
40.64
36.80
37.60
37.60
6,606
Jun 16, 2026
37.28
41.44
37.28
40.64
40.64
7,194
Jun 15, 2026
37.36
41.60
36.64
38.08
38.08
78,069
Jun 12, 2026
38.08
46.88
37.12
37.12
37.12
13,275
Jun 11, 2026
40.00
46.40
38.08
39.20
39.20
65,875
Jun 10, 2026
35.20
40.16
34.88
37.44
37.44
12,538
Jun 9, 2026
32.00
39.36
30.40
34.56
34.56
213,413
Jun 8, 2026
36.32
37.76
32.00
35.52
35.52
13,988
Jun 5, 2026
44.80
46.26
36.96
37.28
37.28
20,975
Jun 4, 2026
61.28
88.96
40.64
46.88
46.88
198,038
Jun 3, 2026
174.40
208.88
48.48
48.48
48.48
98,681
Jun 2, 2026
160.00
187.20
159.84
180.16
180.16
1,350
Jun 1, 2026
153.12
189.92
153.12
163.52
163.52
7,838
May 29, 2026
153.76
167.84
152.00
158.56
158.56
3,381
May 28, 2026
1:40
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
147.52
189.12
131.68
155.20
155.20
5,844
May 27, 2026
154.88
175.36
147.20
161.92
161.92
4,644
May 26, 2026
163.84
163.84
134.40
160.00
160.00
4,431
May 22, 2026
178.56
188.16
167.04
185.60
185.60
1,321
May 21, 2026
167.68
187.52
161.92
175.36
175.36
3,028
May 20, 2026
156.16
179.84
141.44
166.40
166.40
27,818
May 19, 2026
192.00
204.16
149.12
151.04
151.04
7,375
May 18, 2026
200.32
310.40
186.88
198.40
198.40
20,335
May 15, 2026
222.08
236.80
167.04
204.80
204.80
5,964
May 14, 2026
253.44
268.80
208.00
217.60
217.60
4,545
May 13, 2026
293.76
310.40
241.92
241.92
241.92
5,581
May 12, 2026
315.52
345.60
278.40
284.80
284.80
35,558
May 11, 2026
480.00
495.36
250.88
291.20
291.20
19,086
May 8, 2026
1,523.20
1,708.80
529.28
534.40
534.40
29,770
May 7, 2026
851.20
1,587.20
851.20
1,472.00
1,472.00
25,054
May 6, 2026
1,030.40
1,120.00
851.20
851.20
851.20
1,379
May 5, 2026
979.20
1,273.60
972.80
1,100.80
1,100.80
2,596
May 4, 2026
1,062.40
1,081.60
883.20
972.80
972.80
1,797
May 1, 2026
1,190.40
1,228.80
928.00
1,081.60
1,081.60
3,385
Apr 30, 2026
947.20
1,459.20
947.20
1,241.60
1,241.60
20,090
Apr 29, 2026
684.80
1,036.80
640.00
915.20
915.20
20,529
Apr 28, 2026
437.12
678.40
422.40
640.00
640.00
7,703
Apr 27, 2026
454.40
499.20
435.20
440.32
440.32
1,151
Apr 24, 2026
554.88
659.20
435.20
453.12
453.12
10,368
Apr 23, 2026
556.80
631.04
544.00
561.28
561.28
7,393
Apr 22, 2026
396.80
678.40
373.76
599.04
599.04
17,608
Apr 21, 2026
294.40
594.56
294.40
458.24
458.24
198,979
Apr 20, 2026
284.80
306.56
256.00
288.00
288.00
842
Apr 17, 2026
317.44
323.20
281.60
300.16
300.16
2,520
Apr 16, 2026
248.32
402.56
229.76
324.48
324.48
24,404
Apr 15, 2026
316.80
319.36
232.32
241.28
241.28
12,579
Apr 14, 2026
346.24
371.84
339.84
339.84
339.84
39,785
Apr 13, 2026
362.88
365.44
339.20
342.40
342.40
176
Apr 10, 2026
390.40
394.24
339.20
362.24
362.24
546
Apr 9, 2026
401.28
402.56
380.80
380.80
380.80
104
Apr 8, 2026
362.88
428.80
362.88
421.12
421.12
295
Apr 7, 2026
353.92
362.88
329.60
362.88
362.88
106
Apr 6, 2026
325.76
370.56
323.20
345.60
345.60
194
Apr 2, 2026
352.64
368.00
314.88
325.12
325.12
183
Apr 1, 2026
340.48
416.00
340.48
358.40
358.40
470
Mar 31, 2026
261.76
393.60
254.08
326.40
326.40
1,593
Mar 30, 2026
300.80
320.00
263.04
281.60
281.60
652
Mar 27, 2026
320.00
344.96
310.40
311.04
311.04
413
Mar 26, 2026
357.12
371.20
334.08
334.72
334.72
259
Mar 25, 2026
358.40
373.76
328.32
359.04
359.04
619
Mar 24, 2026
340.48
376.96
331.52
352.00
352.00
1,066
Mar 23, 2026
492.80
519.68
390.40
392.32
392.32
8,305
Mar 20, 2026
364.80
479.36
346.88
441.60
441.60
44,610
Mar 19, 2026
384.00
390.40
332.80
337.28
337.28
2,432
Mar 18, 2026
473.60
512.00
371.20
385.28
385.28
308
Mar 17, 2026
529.28
569.60
462.08
470.40
470.40
110
Mar 16, 2026
506.24
585.60
487.68
524.80
524.80
191
Mar 13, 2026
595.20
624.00
482.56
508.80
508.80
346
Mar 12, 2026
672.00
716.80
583.04
608.00
608.00
371
Mar 11, 2026
697.60
768.00
665.60
736.00
736.00
516
Mar 10, 2026
729.60
748.16
704.00
710.40
710.40
273
Mar 9, 2026
780.80
806.40
697.60
742.40
742.40
800
Mar 6, 2026
870.40
900.48
806.40
838.40
838.40
2,014
Mar 5, 2026
998.40
1,024.00
947.20
985.60
985.60
281
Mar 4, 2026
1,145.60
1,177.60
998.40
1,030.40
1,030.40
700
Mar 3, 2026
1,216.00
1,298.56
1,152.00
1,260.80
1,260.80
821
Mar 2, 2026
1,612.80
1,638.40
1,088.00
1,139.20
1,139.20
5,663
Feb 27, 2026
2,515.20
2,553.60
1,216.00
1,273.60
1,273.60
4,107
Feb 26, 2026
3,328.00
3,328.00
2,560.00
2,617.60
2,617.60
388
Feb 25, 2026
4,006.40
4,473.60
3,520.00
3,520.00
3,520.00
269
Feb 24, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
3,315.20
5,401.60
2,316.80
4,108.80
4,108.80
4,026
Feb 23, 2026
3,468.80
3,673.60
3,353.60
3,507.20
3,507.20
57
Feb 20, 2026
3,993.60
4,096.00
3,494.40
3,571.20
3,571.20
46
Feb 19, 2026
4,569.60
4,569.60
3,456.00
3,916.80
3,916.80
82
Feb 18, 2026
4,800.00
4,992.00
4,428.80
4,569.60
4,569.60
15
Feb 17, 2026
4,902.40
5,324.80
4,454.40
4,851.20
4,851.20
40
Feb 13, 2026
5,107.20
5,504.00
4,761.60
4,928.00
4,928.00
22
Feb 12, 2026
5,376.00
5,504.00
4,864.00
5,196.80
5,196.80
38
Feb 11, 2026
6,144.00
6,272.00
3,072.00
5,004.80
5,004.80
236
Feb 10, 2026
6,540.80
8,038.40
5,632.00
6,144.00
6,144.00
283
Feb 9, 2026
6,272.00
6,976.00
5,888.00
6,400.00
6,400.00
59
Feb 6, 2026
5,785.60
6,630.40
5,772.80
5,888.00
5,888.00
76
Feb 5, 2026
7,424.00
8,025.60
5,516.80
6,080.00
6,080.00
93
Feb 4, 2026
8,409.60
8,524.80
7,040.00
8,064.00
8,064.00
139
Feb 3, 2026
10,368.00
10,752.00
7,987.20
8,806.40
8,806.40
419
Feb 2, 2026
9,881.60
13,184.00
7,692.80
10,752.00
10,752.00
3,882
Jan 30, 2026
16,000.00
23,680.00
6,272.00
6,758.40
6,758.40
7,175
Jan 29, 2026
4,352.00
17,792.00
4,352.00
11,289.60
11,289.60
9,991
Jan 28, 2026
4,364.80
4,569.60
4,121.60
4,121.60
4,121.60
6
Jan 27, 2026
4,224.00
4,620.80
4,121.60
4,198.40
4,198.40
12
Jan 26, 2026
4,723.20
4,864.00
4,352.00
4,352.00
4,352.00
15
Jan 23, 2026
5,120.00
5,248.00
4,864.00
4,864.00
4,864.00
10
Jan 22, 2026
5,235.20
5,337.60
5,120.00
5,120.00
5,120.00
9
Jan 21, 2026
5,260.80
5,555.20
5,222.40
5,260.80
5,260.80
11
Jan 20, 2026
4,992.00
5,824.00
4,864.00
5,260.80
5,260.80
17
Jan 16, 2026
5,504.00
5,619.20
4,992.00
5,120.00
5,120.00
13
Jan 15, 2026
4,992.00
5,657.60
4,979.20
5,171.20
5,171.20
21
Jan 14, 2026
5,888.00
5,888.00
4,915.20
5,017.60
5,017.60
26
Jan 13, 2026
6,144.00
6,400.00
5,504.00
5,696.00
5,696.00
19
Jan 12, 2026
6,860.80
6,873.60
5,785.60
6,220.80
6,220.80
63
Jan 9, 2026
7,155.20
7,283.20
6,643.20
7,065.60
7,065.60
23
Jan 8, 2026
6,592.00
8,268.80
6,592.00
7,296.00
7,296.00
64
Jan 7, 2026
6,822.40
6,822.40
6,540.80
6,707.20
6,707.20
41
Jan 6, 2026
7,616.00
8,064.00
6,272.00
6,272.00
6,272.00
64
Jan 5, 2026
7,808.00
9,971.20
7,756.80
7,833.60
7,833.60
194
Jan 2, 2026
6,784.00
8,576.00
6,784.00
8,524.80
8,524.80
174
Dec 31, 2025
7,296.00
8,448.00
6,604.80
7,168.00
7,168.00
220
Dec 30, 2025
7,436.80
7,756.80
6,131.20
7,475.20
7,475.20
751
Dec 29, 2025
5,990.40
11,136.00
4,838.40
8,742.40
8,742.40
41,123
Dec 26, 2025
3,379.20
3,788.80
3,328.00
3,366.40
3,366.40
1,581
Dec 24, 2025
3,558.40
3,673.60
3,366.40
3,392.00
3,392.00
5
Dec 23, 2025
3,788.80
3,942.40
3,456.00
3,558.40
3,558.40
20
Dec 22, 2025
3,456.00
4,083.20
3,212.80
3,904.00
3,904.00
56
Dec 19, 2025
4,966.40
5,094.40
2,969.60
3,481.60
3,481.60
183
Dec 18, 2025
5,209.60
5,452.80
4,736.00
5,145.60
5,145.60
28
Dec 17, 2025
5,478.40
5,760.00
5,324.80
5,414.40
5,414.40
9
Dec 16, 2025
5,632.00
6,016.00
5,350.40
5,401.60
5,401.60
8
Dec 15, 2025
6,041.60
6,208.00
5,184.00
5,696.00
5,696.00
25
Dec 12, 2025
6,873.60
6,873.60
6,067.20
6,604.80
6,604.80
24
Dec 11, 2025
6,912.00
7,731.20
6,656.00
7,116.80
7,116.80
53
Dec 10, 2025
6,656.00
6,848.00
6,336.00
6,784.00
6,784.00
15
Dec 9, 2025
7,014.40
7,232.00
6,528.00
6,528.00
6,528.00
23
Dec 8, 2025
6,272.00
7,424.00
6,272.00
7,116.80
7,116.80
38
Dec 5, 2025
6,361.60
6,860.80
6,272.00
6,860.80
6,860.80
33
Dec 4, 2025
5,696.00
6,912.00
5,657.60
6,912.00
6,912.00
50
Dec 3, 2025
5,107.20
6,451.20
5,056.00
6,284.80
6,284.80
114
Dec 2, 2025
5,606.40
5,632.00
4,902.40
5,337.60
5,337.60
76
Dec 1, 2025
6,310.40
6,489.60
5,145.60
5,478.40
5,478.40
2,726
Nov 28, 2025
5,440.00
5,465.60
5,132.80
5,184.00
5,184.00
6
Nov 26, 2025
5,760.00
5,760.00
4,800.00
5,465.60
5,465.60
42
Nov 25, 2025
5,836.80
6,144.00
5,504.00
5,939.20
5,939.20
11
Nov 24, 2025
6,297.60
6,323.20
5,644.80
5,913.60
5,913.60
23
Nov 21, 2025
5,376.00
6,643.20
5,376.00
6,297.60
6,297.60
23
Nov 20, 2025
5,632.00
6,387.20
5,504.00
5,952.00
5,952.00
25
Nov 19, 2025
6,233.60
7,808.00
5,824.00
5,888.00
5,888.00
80
Nov 18, 2025
6,144.00
6,771.20
5,388.80
6,144.00
6,144.00
53
Nov 17, 2025
10,496.00
10,880.00
5,798.40
6,784.00
6,784.00
326
Nov 14, 2025
15,616.00
15,616.00
8,972.80
10,880.00
10,880.00
137
Nov 13, 2025
30,976.00
32,000.00
15,872.00
19,072.00
19,072.00
137
Nov 12, 2025
29,696.00
34,432.00
25,472.00
33,792.00
33,792.00
178
Nov 11, 2025
33,280.00
34,304.00
25,600.00
29,696.00
29,696.00
38
Nov 10, 2025
25,344.00
34,240.00
25,344.00
30,848.00
30,848.00
48
Nov 7, 2025
25,984.00
29,696.00
23,040.00
25,728.00
25,728.00
48
Nov 6, 2025
20,480.00
25,344.00
19,520.00
24,960.00
24,960.00
27
Nov 5, 2025
17,664.00
21,760.00
16,640.00
19,968.00
19,968.00
23
Nov 4, 2025
17,420.80
19,712.00
17,152.00
17,920.00
17,920.00
20
Nov 3, 2025
17,792.00
18,598.40
16,640.00
16,768.00
16,768.00
8
Oct 31, 2025
17,408.00
19,584.00
16,768.00
18,816.00
18,816.00
20
