Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Republic Digita (RDAGW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.7001 0.7001 0.7001 0.7001 178
17th Jul 2025 (Thu) 0.75 0.75 0.75 0.75 297
16th Jul 2025 (Wed) 0.7286 0.79 0.7286 0.79 0
15th Jul 2025 (Tue) 0.7286 0.80 0.7286 0.80 2
14th Jul 2025 (Mon) 0.7286 0.75 0.7286 0.75 0
11th Jul 2025 (Fri) 0.699 0.699 0.66 0.66 0
10th Jul 2025 (Thu) 0.699 0.75 0.699 0.75 0
9th Jul 2025 (Wed) 0.699 0.73 0.699 0.73 0
8th Jul 2025 (Tue) 0.699 0.699 0.699 0.699 4
7th Jul 2025 (Mon) 0.734 0.734 0.7141 0.7141 50
4th Jul 2025 (Fri) 0.734 0.734 0.73 0.73 0
3rd Jul 2025 (Thu) 0.734 0.734 0.73 0.73 0
2nd Jul 2025 (Wed) 0.734 0.7486 0.70 0.73 10,210
1st Jul 2025 (Tue) 0.72 0.74 0.72 0.74 0
30th Jun 2025 (Mon) 0.72 0.72 0.72 0.72 0
27th Jun 2025 (Fri) 0.72 0.72 0.72 0.72 2,500
26th Jun 2025 (Thu) 0.7439 0.8466 0.69 0.79 595
25th Jun 2025 (Wed) 0.9164 0.9164 0.5605 0.7501 10,494
24th Jun 2025 (Tue) 0.982 1.00 0.982 1.10 3,584
FTSE 100 Latest
Value8,992.12
Change19.48