Skip to main content
RPGL logo

Republic Power Group Limited

RPGLNASDAQTechnologySoftware - Application

$6.89Today:- (-)1Y +743.67%

As of Oct 16, 2026 close

Market cap
$22.49M
P/E (TTM)
79.83
Forward P/E
-
Dividend yield
-
52-week range
$0.38$159.60
Volume (live)
-
Avg. volume (3M)
67.44K

Republic Power Group (RPGL) Historical Stock Prices

Analyze Republic Power Group (RPGL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Republic Power Group (RPGL) Interactive Price Chart

Interactive historical price chart showing Republic Power Group stock price movements and trends across multiple time periods.

Loading chart...

RPGL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RPGL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202613.4116.506.136.896.89722.71K
Oct 15, 202614.4040.0013.3313.3313.33259.49K
Oct 14, 202646.0046.1214.2615.4915.49357.74K
Oct 13, 202643.0244.5043.0044.5044.5026.66K
Oct 12, 202641.5042.4441.3542.0042.005.01K
Oct 9, 202641.0042.5440.0040.0040.0023.50K
Oct 8, 202636.2442.1036.0240.0040.0029.43K
Oct 7, 202635.0037.4434.9736.3436.3428.42K
Oct 6, 202634.0138.5033.4934.7734.7721.10K
Oct 5, 202637.1944.0034.4034.8934.8930.64K
Oct 2, 202623.8744.3022.0837.1937.19139.69K
Oct 1, 202619.0426.3716.4026.2026.20171.24K
Sep 30, 202612.9816.4912.9516.3916.3926.01K
Sep 29, 202612.0012.9812.0012.9812.984.76K
Sep 28, 202612.8113.0012.0112.2712.275.32K
Sep 25, 202614.2414.2412.5013.0013.0015.81K
Sep 24, 202616.1616.1612.3614.6914.6925.76K
Sep 23, 202622.5623.0413.5216.0616.0636.16K
Sep 22, 202622.4022.8822.4022.8022.801.02K
Sep 21, 202622.6323.3622.5623.1223.121.13K
Sep 18, 202623.5223.6722.5622.8822.881.15K
Sep 17, 202622.8824.0022.8823.6823.682.01K
Sep 16, 202622.4023.5222.4022.4022.402.33K
Sep 15, 202623.8425.1222.5623.0423.0416.39K
Sep 14, 202623.3623.8422.8023.3623.364.91K
Sep 11, 202623.0424.4823.0423.8423.843.34K
Sep 10, 202623.3624.1623.1023.2023.202.63K
Sep 9, 202623.5224.0022.5623.8423.842.09K
Sep 8, 202621.9224.4821.9223.8423.8434.48K
Sep 4, 202623.6823.6821.1221.2821.2822.42K
Sep 3, 202622.8824.6422.8823.5223.5212.35K
Sep 2, 202624.8024.9623.0423.2023.208.57K
Sep 1, 202625.2825.7623.7624.3224.323.95K
Aug 31, 202627.2027.2025.1225.1225.124.00K
Aug 28, 202631.2031.2025.6026.5626.5617.63K
Aug 27, 202634.4035.2031.2032.1632.1620.38K
Aug 26, 202635.5240.0018.5637.1237.12159.00K
Aug 25, 202628.3236.6424.0031.7631.76103.77K
Aug 24, 202639.8444.8223.0426.8826.8875.01K
Aug 21, 202640.6440.6435.0436.8036.805.06K
Aug 20, 202637.2040.0036.8039.3639.364.25K
Aug 19, 202635.2039.6033.2838.5638.5610.00K
Aug 18, 202635.3636.1633.2935.0435.045.47K
Aug 17, 202630.7246.7230.7235.2035.20245.16K
Aug 14, 202629.4431.6828.8031.0431.043.46K
Aug 13, 202630.0831.0427.6829.1229.121.35K
Aug 12, 202631.6832.0030.5631.0431.042.67K
Aug 11, 202630.2431.5230.2431.5231.521.07K
Aug 10, 202630.4031.2029.6031.2031.201.07K
Aug 7, 202629.1231.8428.9631.2031.202.01K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.