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
6th Feb 2026 (Fri) 0.488 0.518 0.488 0.518 0
5th Feb 2026 (Thu) 0.488 0.518 0.488 0.518 0
4th Feb 2026 (Wed) 0.488 0.6399 0.488 0.6399 0
3rd Feb 2026 (Tue) 0.488 0.6399 0.488 0.6399 0
2nd Feb 2026 (Mon) 0.488 0.6399 0.488 0.6399 0
30th Jan 2026 (Fri) 0.488 0.6399 0.488 0.6399 0
29th Jan 2026 (Thu) 0.488 0.6399 0.488 0.6399 0
28th Jan 2026 (Wed) 0.488 0.6399 0.488 0.6399 0
27th Jan 2026 (Tue) 0.488 0.6399 0.488 0.6399 0
26th Jan 2026 (Mon) 0.488 0.6399 0.488 0.6399 0
23rd Jan 2026 (Fri) 0.488 0.64 0.488 0.64 0
22nd Jan 2026 (Thu) 0.488 0.64 0.488 0.64 0
21st Jan 2026 (Wed) 0.488 0.64 0.488 0.64 0
20th Jan 2026 (Tue) 0.488 0.488 0.4879 0.612 0
19th Jan 2026 (Mon) 0.638 0.6381 0.63 0.6089 900
16th Jan 2026 (Fri) 0.638 0.6381 0.63 0.6089 900
15th Jan 2026 (Thu) 0.6571 0.6571 0.64 0.64 0
14th Jan 2026 (Wed) 0.6571 0.6571 0.64 0.64 0
13th Jan 2026 (Tue) 0.6571 0.6571 0.64 0.64 0
12th Jan 2026 (Mon) 0.6571 0.6571 0.64 0.64 0
9th Jan 2026 (Fri) 0.6571 0.6571 0.64 0.64 0
8th Jan 2026 (Thu) 0.6571 0.6571 0.64 0.64 0
7th Jan 2026 (Wed) 0.6571 0.6571 0.64 0.64 0
6th Jan 2026 (Tue) 0.6571 0.6571 0.6571 0.64 100
5th Jan 2026 (Mon) 0.60 0.6599 0.60 0.6599 0
2nd Jan 2026 (Fri) 0.60 0.6599 0.60 0.6599 0
1st Jan 2026 (Thu) 0.60 0.60 0.60 0.58 1,191
31st Dec 2025 (Wed) 0.60 0.60 0.60 0.58 1,191
30th Dec 2025 (Tue) 0.4602 0.572 0.4602 0.572 0
29th Dec 2025 (Mon) 0.4602 0.55 0.4602 0.55 0
26th Dec 2025 (Fri) 0.4602 0.55 0.4602 0.55 0
25th Dec 2025 (Thu) 0.4602 0.55 0.4602 0.55 0
24th Dec 2025 (Wed) 0.4602 0.55 0.4602 0.55 0
23rd Dec 2025 (Tue) 0.4602 0.4602 0.4602 0.50 100
22nd Dec 2025 (Mon) 0.53 0.5841 0.53 0.5841 0
19th Dec 2025 (Fri) 0.53 0.53 0.53 0.53 201
18th Dec 2025 (Thu) 0.6001 0.6001 0.53 0.53 0
17th Dec 2025 (Wed) 0.6001 0.6001 0.49 0.4841 2,275
16th Dec 2025 (Tue) 0.62 0.6674 0.62 0.6674 0
15th Dec 2025 (Mon) 0.62 0.6674 0.62 0.6674 0
12th Dec 2025 (Fri) 0.62 0.6674 0.62 0.6674 2
11th Dec 2025 (Thu) 0.62 0.7399 0.62 0.7399 0
10th Dec 2025 (Wed) 0.62 0.7399 0.62 0.7399 0
9th Dec 2025 (Tue) 0.62 0.6201 0.62 0.6201 0
8th Dec 2025 (Mon) 0.62 0.62 0.62 0.6201 100
FTSE 100 Latest
Value10,369.75
Change60.53