Frankfurt - Delayed Quote
EUR
RPC, Inc. (RLD.F)
4.5400
-0.1400
(-2.99%)
As of 8:00:40 AM GMT+1. Market Open.
Currency in EUR
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
Nov 10, 2026
4.5400
4.5400
4.5400
4.5400
4.5400
2,000
Nov 10, 2026
0.03582
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 9, 2026
4.6600
4.6800
4.6600
4.6800
4.6400
-
Nov 6, 2026
4.8200
4.8200
4.7400
4.7400
4.6995
-
Nov 5, 2026
5.1500
5.1500
5.1500
5.1500
5.1060
-
Nov 4, 2026
5.2000
5.2000
5.2000
5.2000
5.1556
-
Nov 3, 2026
5.1500
5.1500
5.1500
5.1500
5.1060
-
Nov 2, 2026
5.4000
5.4000
5.3000
5.3000
5.2547
-
Oct 30, 2026
5.6500
5.6500
5.5000
5.5000
5.4530
-
Oct 29, 2026
5.9500
5.9500
5.9500
5.9500
5.8991
-
Oct 28, 2026
5.7500
5.7500
5.7500
5.7500
5.7009
-
Oct 27, 2026
5.6500
5.6500
5.6500
5.6500
5.6017
-
Oct 26, 2026
5.4500
5.4500
5.4500
5.4500
5.4034
-
Oct 23, 2026
5.2000
5.5500
5.2000
5.5500
5.5026
-
Oct 22, 2026
5.4500
5.4500
5.4500
5.4500
5.4034
-
Oct 21, 2026
5.4500
5.4500
5.4500
5.4500
5.4034
-
Oct 20, 2026
5.4000
5.4000
5.4000
5.4000
5.3538
-
Oct 19, 2026
5.3000
5.5000
5.3000
5.5000
5.4530
-
Oct 16, 2026
5.1500
5.3500
5.1500
5.3500
5.3043
-
Oct 15, 2026
5.2000
5.2000
5.2000
5.2000
5.1556
-
Oct 14, 2026
5.3000
5.3000
5.3000
5.3000
5.2547
-
Oct 13, 2026
5.2000
5.2000
5.2000
5.2000
5.1556
-
Oct 12, 2026
5.2000
5.3000
5.2000
5.3000
5.2547
-
Oct 9, 2026
5.2000
5.2000
5.2000
5.2000
5.1556
-
Oct 8, 2026
5.1500
5.1500
5.1500
5.1500
5.1060
-
Oct 7, 2026
5.2500
5.2500
5.2500
5.2500
5.2051
-
Oct 6, 2026
5.3000
5.3000
5.3000
5.3000
5.2547
-
Oct 5, 2026
5.1000
5.4000
5.1000
5.4000
5.3538
-
Oct 2, 2026
4.9600
5.1500
4.9600
5.1500
5.1060
-
Oct 1, 2026
4.8600
4.8600
4.8600
4.8600
4.8185
-
Sep 30, 2026
4.8600
4.8600
4.8600
4.8600
4.8185
-
Sep 29, 2026
4.9000
4.9000
4.9000
4.9000
4.8581
-
Sep 28, 2026
5.0000
5.0000
5.0000
5.0000
4.9573
-
Sep 25, 2026
5.0500
5.1000
5.0500
5.1000
5.0564
-
Sep 24, 2026
5.0000
5.1500
5.0000
5.1500
5.1060
-
Sep 23, 2026
4.8800
5.1000
4.8800
5.1000
5.0564
-
Sep 22, 2026
4.8200
4.9800
4.8200
4.9800
4.9374
-
Sep 21, 2026
5.0000
5.0000
4.9200
4.9200
4.8779
-
Sep 18, 2026
5.0500
5.0500
5.0500
5.0500
5.0068
-
Sep 17, 2026
5.1000
5.1500
5.1000
5.1500
5.1060
-
Sep 16, 2026
5.2500
5.2500
5.1500
5.1500
5.1060
-
Sep 15, 2026
5.1500
5.4000
5.1500
5.4000
5.3538
-
Sep 14, 2026
5.4500
5.4500
5.2500
5.2500
5.2051
-
Sep 11, 2026
5.4500
5.5500
5.4500
5.5500
5.5026
-
Sep 10, 2026
5.5500
5.5500
5.5500
5.5500
5.5026
-
Sep 9, 2026
5.4500
5.6000
5.4500
5.6000
5.5521
-
Sep 8, 2026
5.4000
5.6500
5.4000
5.6500
5.6017
-
Sep 7, 2026
5.4500
5.4500
5.4000
5.4000
5.3538
-
Sep 4, 2026
5.4500
5.5500
5.4500
5.5500
5.5026
-
Sep 3, 2026
5.5500
5.5500
5.5500
5.5500
5.5026
-
Sep 2, 2026
5.5000
5.5000
5.5000
5.5000
5.4530
-
Sep 1, 2026
5.5000
5.5000
5.5000
5.5000
5.4530
-
Aug 31, 2026
5.3500
5.6000
5.3500
5.6000
5.5521
-
Aug 28, 2026
5.3500
5.5000
5.3500
5.5000
5.4530
-
Aug 27, 2026
5.1500
5.5000
5.1500
5.5000
5.4530
-
Aug 26, 2026
5.1500
5.1500
5.1500
5.1500
5.1060
-
Aug 25, 2026
5.2000
5.2000
5.2000
5.2000
5.1556
2,000
Aug 24, 2026
5.3000
5.3000
5.3000
5.3000
5.2547
-
Aug 21, 2026
5.3000
5.4000
5.3000
5.4000
5.3538
-
Aug 20, 2026
5.3000
5.3000
5.3000
5.3000
5.2547
-
Aug 19, 2026
5.3000
5.3000
5.3000
5.3000
5.2547
-
Aug 18, 2026
5.5500
5.5500
5.5500
5.5500
5.5026
-
Aug 17, 2026
5.3500
5.6000
5.3500
5.6000
5.5521
-
Aug 14, 2026
5.3000
5.5000
5.3000
5.5000
5.4530
-
Aug 13, 2026
5.3500
5.3500
5.3500
5.3500
5.3043
-
Aug 12, 2026
5.3500
5.3500
5.3500
5.3500
5.3043
-
Aug 11, 2026
5.2000
5.2000
5.2000
5.2000
5.1556
-
Aug 10, 2026
0.03582
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
4.9200
5.2500
4.9200
5.2500
5.2051
-
Aug 7, 2026
4.9600
4.9600
4.9600
4.9600
4.8779
-
Aug 6, 2026
4.9000
4.9000
4.9000
4.9000
4.8189
-
Aug 5, 2026
5.0500
5.0500
5.0500
5.0500
4.9665
-
Aug 4, 2026
4.8800
5.1000
4.8800
5.1000
5.0156
-
Aug 3, 2026
4.7600
4.7600
4.7600
4.7600
4.6813
-
Jul 31, 2026
4.6000
4.7800
4.6000
4.7800
4.7009
-
Jul 30, 2026
4.3600
4.3600
4.3600
4.3600
4.2879
-
Jul 29, 2026
4.4000
4.4000
4.4000
4.4000
4.3272
-
Jul 28, 2026
4.6800
4.6800
4.6800
4.6800
4.6026
-
Jul 27, 2026
4.8200
4.8200
4.8200
4.8200
4.7403
-
Jul 24, 2026
5.0000
5.0000
4.9200
4.9200
4.8386
-
Jul 23, 2026
5.1000
5.1000
5.1000
5.1000
5.0156
-
Jul 22, 2026
5.0500
5.0500
5.0500
5.0500
4.9665
-
Jul 21, 2026
5.0000
5.0000
5.0000
5.0000
4.9173
-
Jul 20, 2026
5.0500
5.1500
5.0500
5.1500
5.0648
-
Jul 17, 2026
4.9400
5.1000
4.9400
5.1000
5.0156
-
Jul 16, 2026
5.0000
5.0000
5.0000
5.0000
4.9173
-
Jul 15, 2026
5.0000
5.0000
5.0000
5.0000
4.9173
-
Jul 14, 2026
4.9400
4.9400
4.9400
4.9400
4.8583
-
Jul 13, 2026
4.8000
5.0500
4.8000
5.0500
4.9665
-
Jul 10, 2026
4.7400
4.9000
4.7400
4.9000
4.8189
-
Jul 9, 2026
4.8000
4.8000
4.8000
4.8000
4.7206
-
Jul 8, 2026
4.7400
4.9000
4.7400
4.9000
4.8189
-
Jul 7, 2026
4.6800
4.6800
4.6800
4.6800
4.6026
-
Jul 6, 2026
4.7800
4.7800
4.7800
4.7800
4.7009
-
Jul 3, 2026
4.7800
4.7800
4.7800
4.7800
4.7009
-
Jul 2, 2026
4.9000
4.9000
4.9000
4.9000
4.8189
-
Jul 1, 2026
4.9600
4.9600
4.9600
4.9600
4.8779
-
Jun 30, 2026
5.0000
5.0000
5.0000
5.0000
4.9173
785
Jun 29, 2026
5.0500
5.1000
5.0500
5.1000
5.0156
-
Jun 26, 2026
5.1000
5.1000
5.1000
5.1000
5.0156
-
Jun 25, 2026
4.9000
4.9000
4.9000
4.9000
4.8189
-
Jun 24, 2026
5.5000
5.5000
5.5000
5.5000
5.4090
-
Jun 23, 2026
5.5000
5.5000
5.5000
5.5000
5.4090
-
Jun 22, 2026
5.6500
5.6500
5.5500
5.5500
5.4582
-
Jun 19, 2026
5.6000
5.6000
5.6000
5.6000
5.5074
-
Jun 18, 2026
5.6500
5.7000
5.6500
5.7000
5.6057
-
Jun 17, 2026
5.6500
5.6500
5.6500
5.6500
5.5565
-
Jun 16, 2026
5.8000
5.8000
5.8000
5.8000
5.7041
-
Jun 15, 2026
6.1000
6.1000
5.9500
5.9500
5.8516
-
Jun 12, 2026
5.9500
5.9500
5.9500
5.9500
5.8516
-
Jun 11, 2026
6.0500
6.0500
6.0500
6.0500
5.9499
-
Jun 10, 2026
5.8500
5.8500
5.8500
5.8500
5.7532
-
Jun 9, 2026
6.0500
6.0500
6.0000
6.0000
5.9007
-
Jun 8, 2026
5.7500
6.2000
5.7500
6.2000
6.0974
-
Jun 5, 2026
6.1000
6.1000
5.8500
5.8500
5.7532
-
Jun 4, 2026
6.0000
6.2500
6.0000
6.2500
6.1466
-
Jun 3, 2026
5.8500
6.1000
5.8500
6.1000
5.9991
-
Jun 2, 2026
5.7000
6.0000
5.7000
6.0000
5.9007
-
Jun 1, 2026
5.5500
5.5500
5.5500
5.5500
5.4582
-
May 29, 2026
5.6000
5.6000
5.6000
5.6000
5.5074
-
May 28, 2026
5.6500
5.7000
5.6500
5.7000
5.6057
-
May 27, 2026
6.0000
6.0000
5.7500
5.7500
5.6549
-
May 26, 2026
6.0000
6.1500
6.0000
6.1500
6.0483
-
May 25, 2026
5.9500
6.0000
5.9500
6.0000
5.9007
-
May 22, 2026
6.0000
6.0000
6.0000
6.0000
5.9007
-
May 21, 2026
5.9500
6.1000
5.9500
6.1000
5.9991
-
May 20, 2026
6.0000
6.3500
6.0000
6.0500
5.9499
785
May 19, 2026
5.9000
5.9000
5.9000
5.9000
5.8024
-
May 18, 2026
5.7500
6.0500
5.7500
6.0500
5.9499
-
May 15, 2026
5.9000
5.9500
5.9000
5.9500
5.8516
-
May 14, 2026
5.8000
5.8000
5.8000
5.8000
5.7041
-
May 13, 2026
5.8500
5.8500
5.8500
5.8500
5.7532
-
May 12, 2026
5.8000
5.8000
5.8000
5.8000
5.7041
-
May 11, 2026
0.03582
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
5.6000
6.0000
5.6000
6.0000
5.9007
-
May 8, 2026
5.9500
5.9500
5.8000
5.8000
5.6647
-
May 7, 2026
6.1500
6.1500
6.1500
6.1500
6.0066
-
May 6, 2026
6.5000
6.5000
6.5000
6.5000
6.3484
-
May 5, 2026
6.5000
6.6500
6.5000
6.6500
6.4949
-
May 4, 2026
6.3500
6.6000
6.3500
6.6000
6.4461
-
Apr 30, 2026
6.6000
6.7000
6.6000
6.7000
6.5437
-
Apr 29, 2026
6.6500
6.6500
6.6500
6.6500
6.4949
-
Apr 28, 2026
6.5500
6.7500
6.5500
6.7500
6.5926
-
Apr 27, 2026
6.6500
6.7000
6.6500
6.7000
6.5437
-
Apr 24, 2026
6.5000
6.6000
6.5000
6.6000
6.4461
401
Apr 23, 2026
6.1500
6.6000
6.1500
6.5000
6.3484
401
Apr 22, 2026
6.1000
6.3500
6.1000
6.3500
6.2019
-
Apr 21, 2026
5.7500
6.2000
5.7500
6.2000
6.0554
-
Apr 20, 2026
5.4000
5.6500
5.4000
5.6500
5.5182
-
Apr 17, 2026
6.0000
6.0000
5.5500
5.5500
5.4205
-
Apr 16, 2026
5.8000
6.0500
5.8000
6.0500
5.9089
-
Apr 15, 2026
5.5000
5.9000
5.5000
5.9000
5.7624
-
Apr 14, 2026
5.6000
5.6000
5.6000
5.6000
5.4694
-
Apr 13, 2026
5.6000
5.6000
5.6000
5.6000
5.4694
-
Apr 10, 2026
5.5500
5.6000
5.5500
5.6000
5.4694
-
Apr 9, 2026
5.6000
5.6500
5.6000
5.6500
5.5182
-
Apr 8, 2026
5.9500
5.9500
5.7000
5.7000
5.5670
-
Apr 7, 2026
5.7500
5.9500
5.7500
5.9500
5.8112
-
Apr 2, 2026
5.6000
5.9000
5.6000
5.9000
5.7624
-
Apr 1, 2026
6.0000
6.0000
5.8000
5.8000
5.6647
-
Mar 31, 2026
6.1500
6.1500
6.1000
6.1000
5.9577
-
Mar 30, 2026
6.2000
6.2000
6.2000
6.2000
6.0554
-
Mar 27, 2026
6.2000
6.2000
6.2000
6.2000
6.0554
-
Mar 26, 2026
6.0000
6.2500
6.0000
6.2500
6.1042
-
Mar 25, 2026
6.1000
6.1000
6.1000
6.1000
5.9577
-
Mar 24, 2026
5.8500
6.1000
5.8500
6.1000
5.9577
-
Mar 23, 2026
5.8000
5.8000
5.7500
5.8000
5.6647
69
Mar 20, 2026
5.7500
5.8000
5.7500
5.8000
5.6647
-
Mar 19, 2026
6.0500
6.0500
5.7500
5.7500
5.6159
-
Mar 18, 2026
5.8500
6.1000
5.8500
6.1000
5.9577
-
Mar 17, 2026
5.5500
5.9000
5.5500
5.9000
5.7624
-
Mar 16, 2026
5.6500
5.7000
5.5000
5.5000
5.3717
500
Mar 13, 2026
5.6500
5.6500
5.6000
5.6000
5.4694
-
Mar 12, 2026
5.4000
5.6500
5.4000
5.6500
5.5182
-
Mar 11, 2026
5.2500
5.5000
5.2500
5.5000
5.3717
-
Mar 10, 2026
5.3000
5.3000
5.3000
5.3000
5.1764
-
Mar 9, 2026
5.0000
5.3000
5.0000
5.3000
5.1764
-
Mar 6, 2026
5.1500
5.2500
5.1500
5.2500
5.1275
-
Mar 5, 2026
5.1500
5.2500
5.1500
5.2500
5.1275
-
Mar 4, 2026
5.0000
5.2500
5.0000
5.2500
5.1275
-
Mar 3, 2026
4.9600
5.1000
4.9600
5.1000
4.9810
-
Mar 2, 2026
4.8200
5.1500
4.8200
5.1500
5.0299
-
Feb 27, 2026
4.7400
4.8800
4.7400
4.8800
4.7662
-
Feb 26, 2026
4.8200
4.8600
4.8200
4.8600
4.7466
-
Feb 25, 2026
4.9600
4.9600
4.9200
4.9200
4.8052
-
Feb 24, 2026
4.9200
5.1000
4.9200
5.1000
4.9810
-
Feb 23, 2026
5.0000
5.0500
5.0000
5.0500
4.9322
-
Feb 20, 2026
5.1000
5.1000
5.1000
5.1000
4.9810
-
Feb 19, 2026
4.9200
5.1500
4.9200
5.1500
5.0299
-
Feb 18, 2026
4.7400
5.0000
4.7400
5.0000
4.8834
-
Feb 17, 2026
4.7800
4.8200
4.7800
4.8200
4.7076
-
Feb 16, 2026
4.7800
4.7800
4.7800
4.7800
4.6685
-
Feb 13, 2026
4.6200
4.8600
4.6200
4.8600
4.7466
-
Feb 12, 2026
4.7200
4.7200
4.6600
4.6600
4.5513
-
Feb 11, 2026
4.5400
4.7800
4.5400
4.7800
4.6685
-
Feb 10, 2026
0.03582
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
4.6400
4.6400
4.6400
4.6400
4.5318
-
Feb 9, 2026
4.7400
4.7400
4.7400
4.7400
4.5904
-
Feb 6, 2026
4.4600
4.8400
4.4600
4.8400
4.6872
-
Feb 5, 2026
4.6600
4.6600
4.5200
4.5200
4.3773
-
Feb 4, 2026
4.5200
4.7600
4.5200
4.7600
4.6097
-
Feb 3, 2026
5.4500
5.4500
4.5600
4.5600
4.4161
-
Feb 2, 2026
5.4500
5.6000
5.4500
5.6000
5.4232
-
Jan 30, 2026
5.4500
5.5500
5.4500
5.5500
5.3748
-
Jan 29, 2026
5.1500
5.6000
5.1500
5.6000
5.4232
-
Jan 28, 2026
5.3000
5.3000
5.2500
5.2500
5.0843
-
Jan 27, 2026
5.2000
5.4000
5.2000
5.4000
5.2295
-
Jan 26, 2026
5.3000
5.3500
5.3000
5.3500
5.1811
-
Jan 23, 2026
5.4000
5.4500
5.4000
5.4500
5.2780
-
Jan 22, 2026
5.3000
5.5000
5.3000
5.5000
5.3264
-
Jan 21, 2026
5.0500
5.4000
5.0500
5.4000
5.2295
-
Jan 20, 2026
5.1000
5.1500
5.1000
5.1500
4.9874
-
Jan 19, 2026
5.1000
5.1000
5.1000
5.1000
4.9390
-
Jan 16, 2026
5.2000
5.2500
5.2000
5.2500
5.0843
-
Jan 15, 2026
5.2000
5.3000
5.2000
5.3000
5.1327
-
Jan 14, 2026
5.0500
5.2500
5.0500
5.2500
5.0843
-
Jan 13, 2026
5.0000
5.1500
5.0000
5.1500
4.9874
-
Jan 12, 2026
4.9000
5.1000
4.9000
5.1000
4.9390
2,000
Jan 9, 2026
4.9600
5.0000
4.9600
5.0000
4.8422
-
Jan 8, 2026
4.6800
5.0500
4.6800
5.0500
4.8906
-
Jan 7, 2026
4.7200
4.7600
4.7200
4.7600
4.6097
-
Jan 6, 2026
4.8000
4.8400
4.8000
4.8400
4.6872
-
Jan 5, 2026
4.6000
4.8800
4.6000
4.8800
4.7260
-
Jan 2, 2026
4.5200
4.7200
4.5200
4.7200
4.5710
-
Dec 30, 2025
4.4800
4.5000
4.4800
4.5000
4.3579
-
Dec 29, 2025
4.4800
4.5800
4.4800
4.5800
4.4354
-
Dec 23, 2025
4.6000
4.6000
4.5600
4.5600
4.4161
-
Dec 22, 2025
4.6200
4.6800
4.6200
4.6800
4.5323
-
Dec 19, 2025
4.6400
4.7000
4.6400
4.7000
4.5516
-
Dec 18, 2025
4.6800
4.7400
4.6800
4.7400
4.5904
-
Dec 17, 2025
4.5600
4.7800
4.5600
4.7800
4.6291
-
Dec 16, 2025
4.7400
4.7400
4.6200
4.6200
4.4742
-
Dec 15, 2025
4.7200
4.8400
4.7200
4.8400
4.6872
-
Dec 12, 2025
4.8400
4.8400
4.8000
4.8000
4.6485
-
Dec 11, 2025
4.8600
4.9200
4.8600
4.9200
4.7647
-
Dec 10, 2025
4.9000
5.0000
4.9000
5.0000
4.8422
-
Dec 9, 2025
4.8600
4.9800
4.8600
4.9800
4.8228
-
Dec 8, 2025
4.8800
4.9800
4.8800
4.9800
4.8228
-
Dec 5, 2025
4.8400
5.0000
4.8400
5.0000
4.8422
-
Dec 4, 2025
4.8200
4.8200
4.8200
4.8200
4.6678
-
Dec 3, 2025
4.5200
4.8400
4.5200
4.8400
4.6872
-
Dec 2, 2025
4.5000
4.6200
4.5000
4.6200
4.4742
-
Dec 1, 2025
4.4600
4.6000
4.4600
4.6000
4.4548
-
Nov 28, 2025
4.4600
4.5400
4.4600
4.5400
4.3967
-
Nov 27, 2025
4.4400
4.4400
4.4400
4.4400
4.2998
-
Nov 26, 2025
4.4400
4.5400
4.4400
4.5400
4.3967
-
Nov 25, 2025
4.4000
4.5200
4.4000
4.5200
4.3773
-
Nov 24, 2025
4.4600
4.5000
4.4600
4.5000
4.3579
-
Nov 21, 2025
4.2800
4.5200
4.2800
4.5200
4.3773
-
Nov 20, 2025
4.4200
4.4200
4.3800
4.3800
4.2417
-
Nov 19, 2025
4.4600
4.4600
4.4400
4.4400
4.2998
-
Nov 18, 2025
4.3800
4.5800
4.3800
4.5800
4.4354
-
Nov 17, 2025
4.5400
4.5400
4.5000
4.5000
4.3579
-
Nov 14, 2025
4.5000
4.5800
4.5000
4.5800
4.4354
-
Nov 13, 2025
4.6400
4.6400
4.5600
4.5600
4.4161
-
Nov 12, 2025
4.7800
4.7800
4.6800
4.6800
4.5323
-
Nov 11, 2025
4.6200
4.8800
4.6200
4.8800
4.7260
-
Nov 10, 2025
0.03582
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
4.6000
4.7400
4.6000
4.7400
4.5904
-
